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 16 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 362 121 241 8,670 5,796 2,874 19
AAC AAC TECH (02018) 837 521 316 29,831 14,207 15,624 41
ACC ANHUI CONCH (00914) 2,236 993 1,243 34,844 17,399 17,445 30
AIA AIA (01299) 2,745 1,556 1,189 115,472 51,835 63,637 36
AIR AIR CHINA (00753) 270 224 46 30,147 13,830 16,317 49
AKS AKESO (09926) 772 446 326 11,836 7,003 4,833 67
ALB BABA (09988) 144,297 85,221 59,076 1,540,516 653,666 886,850 52
ALC ALUMINUM CORP OF CHINA (02600) 717 475 242 42,502 21,182 21,320 59
ALH ALI HEALTH (00241) 7,795 4,250 3,545 106,875 51,413 55,462 49
AMC CAM CSI300 (03188) 290 111 179 10,873 3,561 7,312 19
ANA ANTA SPORTS (02020) 1,955 872 1,083 162,825 81,404 81,421 29
BCM BANK OF COMM CO LTD (03328) 558 378 180 16,303 7,548 8,755 21
BEA BANK OF EAST ASIA (00023) 170 90 80 21,610 10,459 11,151 16
BIU BIDU (09888) 46,876 27,189 19,687 625,323 267,944 357,379 65
BLI BILIBILI (09626) 5,299 2,645 2,654 181,146 76,262 104,884 51
BOC BOC HK (HLDGS) LTD (02388) 1,801 790 1,011 53,663 24,559 29,104 21
BOM BEONE MEDICINES (06160) 780 581 199 20,409 8,320 12,089 42
BUD BUD APAC (01876) 794 120 674 23,701 8,530 15,171 22
BYA BYD (ADJ-A) (01211) 26 25 1 1,666 876 790 41
BYD BYD COMPANY (01211) 16,831 9,378 7,453 368,832 153,913 214,919 55
BYE BYD ELECTRONIC (00285) 586 257 329 29,870 14,751 15,119 46
CAT CATL (03750) 21,217 11,592 9,625 139,977 42,088 97,889 80
CCC CHINA COMM CONS (01800) 475 325 150 39,906 21,876 18,030 20
CCE CHINA COAL (01898) 1,358 46 1,312 40,197 16,699 23,498 38
CDA CHINA CINDA (01359) 0 0 0 2,965 1,987 978 40
CGN CGN POWER (01816) 107 22 85 11,640 5,539 6,101 34
CHQ CHINA HONGQIAO (01378) 259 100 159 22,772 14,802 7,970 47
CHT CHINA MOBILE LTD (00941) 9,725 5,292 4,433 210,681 103,770 106,911 15
CHU CHINA UNICOM LTD (00762) 1,681 753 928 56,570 27,337 29,233 24
CIT CITIC (00267) 467 254 213 25,580 13,306 12,274 22
CKH CKH HOLDINGS (00001) 1,198 735 463 47,886 27,434 20,452 25
CKP CK ASSET (01113) 303 159 144 12,902 6,081 6,821 20
CLI CHINA LIFE INSURANCE (02628) 7,898 3,990 3,908 242,185 110,486 131,699 39
CLP CLP HOLDINGS LTD (00002) 194 66 128 11,987 4,601 7,386 12
CMB CM BANK (03968) 4,350 2,885 1,465 150,892 55,772 95,120 21
CNC CNOOC LTD (00883) 14,182 8,131 6,051 377,615 195,266 182,349 43
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 177
COL CHINA OVERSEAS (00688) 921 348 573 32,553 17,113 15,440 33
COS COSCO SHIP HOLD (01919) 302 97 205 22,251 9,433 12,818 32
CPA CATHAY PACIFIC AIRWAYS (00293) 426 74 352 37,800 15,003 22,797 33
CPC CHINA PETROL & CHEM COR (00386) 9,851 4,578 5,273 214,411 93,634 120,777 29
CPI CPIC (02601) 791 487 304 82,742 34,057 48,685 34
CRC CHINA RAIL CONS (01186) 2 0 2 33,892 26,077 7,815 20
CRG CHINA RAILWAY (00390) 108 9 99 34,319 15,932 18,387 31
CRL CHINA RES LAND (01109) 1,798 1,155 643 58,954 33,985 24,969 32
CRP CHINA RES POWER (00836) 280 161 119 22,455 11,160 11,295 20
CSA CSOP A50 ETF (02822) 146 65 81 4,463 2,359 2,104 18
CSE CHINA SHENHUA (01088) 1,686 994 692 60,800 30,915 29,885 31
CSP CSPC PHARMA (01093) 1,512 419 1,093 79,002 39,426 39,576 52
CTB CITIC BANK (00998) 317 217 100 24,502 13,579 10,923 22
CTC CHINA TELECOM CORP LTD (00728) 2,098 1,000 1,098 52,262 22,946 29,316 20
CTS CITIC SEC (06030) 785 375 410 36,932 17,901 19,031 44
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 101
GAC GAC GROUP (02238) 4 1 3 6,069 2,413 3,656 41
GAH GEELY AUTO (00175) 2,718 1,377 1,341 57,279 26,040 31,239 49
GHL XINYI GLASS (00868) 310 114 196 7,505 3,621 3,884 35
GLI GANFENG LITHIUM (01772) 3,025 1,811 1,214 101,214 61,514 39,700 69
GLX GALAXY ENT (00027) 2,154 1,240 914 42,479 19,491 22,988 28
GWM GWMOTOR (02333) 877 540 337 74,388 32,958 41,430 44
HCF HSCEI ETF (02828) 1,510 457 1,053 22,548 8,112 14,436 21
HDO HAIDILAO (06862) 1,284 843 441 28,140 14,377 13,763 39
HEH POWER ASSETS (00006) 89 63 26 9,146 4,786 4,360 19
HES HAIER SMART HOME (06690) 1,506 1,065 441 14,745 8,089 6,656 36
HEX HK EXCHANGES & CLEARING (00388) 21,380 12,160 9,220 426,409 209,446 216,963 23
HGN HENGAN INT'L (01044) 607 206 401 7,891 4,262 3,629 21
HKB HSBC HOLDINGS PLC (00005) 15,206 6,422 8,784 400,006 167,947 232,059 28
HKG HONG KONG & CHINA GAS (00003) 1,636 754 882 28,417 11,646 16,771 14
HLD HENDERSON LAND DEV LTD (00012) 502 177 325 20,107 11,568 8,539 25
HNP HUANENG POWER INT INC (00902) 513 159 354 53,862 31,242 22,620 38
HOS HUA HONG SEMI (01347) 1,019 482 537 14,760 6,537 8,223 59
HRB HORIZON ROBOTICS (09660) 1,236 974 262 37,608 18,675 18,933 51
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 31
INB INNOVENT BIO (01801) 2,082 1,574 508 24,247 11,042 13,205 48
JDC JD (09618) 18,371 8,401 9,970 336,124 131,544 204,580 47
JDH JD HEALTH (06618) 680 230 450 20,106 10,086 10,020 46
JXC JIANGXI COPPER (00358) 965 333 632 28,560 14,313 14,247 50
KDS KINGDEE INT'L (00268) 1,569 975 594 32,096 16,705 15,391 58
KLE KUNLUN ENERGY (00135) 150 0 150 6,871 2,475 4,396 19
KSO KINGSOFT (03888) 1,479 814 665 25,354 14,256 11,098 46
KST KUAISHOU (01024) 21,225 14,532 6,693 421,941 206,022 215,919 51
LAO LAOPU GOLD (06181) 466 139 327 40,924 13,755 27,169 52
LAU LI AUTO (02015) 5,300 3,450 1,850 209,485 91,877 117,608 44
LEN LENOVO GROUP (00992) 13,371 5,352 8,019 195,768 105,037 90,731 39
LNI LI NING (02331) 2,058 1,027 1,031 91,432 48,570 42,862 40
LNK LINK REIT (00823) 1,091 506 585 45,339 24,453 20,886 17
MDG MIDEA GROUP (00300) 3,374 1,575 1,799 21,480 9,803 11,677 27
MEN MENGNIU DAIRY (02319) 909 373 536 38,165 18,148 20,017 34
MET MEITUAN DIANPING (03690) 45,966 32,272 13,694 1,176,646 594,213 582,433 55
MGM MGM CHINA (02282) 555 424 131 27,728 21,550 6,178 31
MIU XIAOMI (01810) 64,450 42,834 21,616 1,058,773 559,836 498,937 48
MOL CMOC (03993) 463 199 264 8,415 4,598 3,817 56
MSB MINSHENG BANK (01988) 462 128 334 7,173 3,890 3,283 26
MTR MTR CORPORATION LTD (00066) 1,511 481 1,030 28,861 12,816 16,045 19
NBM CNBM (03323) 583 480 103 23,457 11,443 12,014 56
NCL NCI (01336) 1,075 692 383 18,210 9,056 9,154 38
NFU NONGFU SPRING (09633) 1,977 848 1,129 15,446 7,136 8,310 29
NTE NTES (09999) 3,185 1,775 1,410 34,890 15,407 19,483 33
NWD NEW WORLD DEV CO LTD (00017) 1,146 108 1,038 49,350 16,222 33,128 53
ORT NEW ORIENTAL (09901) 253 94 159 11,030 5,492 5,538 57
PAI PING AN INSURANCE LTD (02318) 21,913 8,134 13,779 824,292 387,064 437,228 33
PEC PETROCHINA CO LTD (00857) 3,769 1,869 1,900 386,184 199,725 186,459 31
PEN XPENG (09868) 6,418 3,006 3,412 268,549 111,933 156,616 56
PHT PA GOODDOCTOR (01833) 1,467 1,106 361 18,597 11,758 6,839 51
PIC PICC P&C (02328) 396 158 238 14,207 6,436 7,771 27
PIN PICC GROUP (01339) 213 155 58 9,356 5,047 4,309 33
POP POP MART (09992) 39,687 22,339 17,348 698,857 238,711 460,146 48
SAN SANDS CHINA LTD (01928) 7,653 6,780 873 118,151 55,804 62,347 33
SBO SBP GROUP (01177) 461 272 189 16,977 8,804 8,173 40
SET SENSETIME (00020) 264 174 90 16,239 11,330 4,909 47
SHK SUN HUNG KAI PPT LTD (00016) 440 237 203 21,913 10,678 11,235 32
SHL XINYI SOLAR (00968) 337 221 116 39,206 13,945 25,261 44
SHZ SHENZHOU INTL (02313) 415 282 133 22,460 11,896 10,564 29
SMC SMIC (00981) 3,834 2,365 1,469 80,769 42,734 38,035 50
SNO SUNNY OPT (02382) 1,491 638 853 60,410 24,551 35,859 40
SNP SINOPHARM (01099) 125 15 110 12,318 5,625 6,693 30
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 153 98 55 4,588 2,487 2,101 23
TCH TENCENT HOLDINGS LTD (00700) 157,323 98,116 59,207 1,949,712 1,130,852 818,860 37
TIC TECHTRONIC IND (00669) 736 210 526 24,070 15,520 8,550 35
TRF TRACKER FUND OF HK (02800) 4,021 2,823 1,198 52,264 26,186 26,078 21
TRP TRIP.COM (09961) 5,048 2,902 2,146 110,670 42,106 68,564 38
VNK CHINA VANKE (02202) 535 523 12 65,328 17,231 48,097 41
WEB WB ( NIL) 0 0 0 0 0 0 25
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 30
WHG WH GROUP (00288) 28 2 26 5,343 2,481 2,862 36
WHL THE WHARF (HLDGS) LTD (00004) 30 12 18 1,559 990 569 31
WWC WANT WANT CHINA (00151) 98 92 6 3,250 1,448 1,802 27
WXA WUXI APPTEC (02359) 109 70 39 15,970 6,472 9,498 52
WXB WUXI BIO (02269) 3,241 1,532 1,709 137,796 74,661 63,135 47
XAB ABC ($0.001) (01288) 485 251 234 30,267 13,318 16,949 23
XBC BANK OF CHINA ($0.001) (03988) 17,276 15,107 2,169 643,218 319,207 324,011 19
XCC CCB ($0.001) (00939) 10,394 4,183 6,211 516,234 185,398 330,836 19
XIC ICBC ($0.001) (01398) 2,285 917 1,368 447,051 207,306 239,745 21
XPB PSBC ($0.001) (01658) 565 483 82 8,410 4,243 4,167 19
XTW CHINA TOWER ($0.001) (00788) 538 285 253 43,729 27,860 15,869 23
YZC YANKUANG ENERGY (01171) 201 92 109 53,645 22,645 31,000 50
ZAO ZA ONLINE (06060) 894 812 82 13,665 9,014 4,651 53
ZJG ZIJIN GOLD INTL (02259) 207 90 117 34,647 17,955 16,692 58
ZJM ZIJIN MINING GROUP (02899) 4,508 2,578 1,930 147,600 49,665 97,935 46
ZSH ZHONGSHENG HLDG (00881) 322 96 226 19,530 9,880 9,650 45
TOTAL 868,606 508,058 360,548 17,915,660 8,480,463 9,435,197
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 11,010 4.02 35 4.11 3.20 50,383 +2.54 +171.62
C POP 29APR26 170.00 10,968 3.96 48 6.05 3.98 25,514 +0.15 +3.94
P TCH 29APR26 510.00 10,959 8.97 31 13.69 8.70 11,234 -8.17 -47.67
C ALB 29APR26 140.00 9,238 2.84 44 2.90 1.36 11,186 +2.10 +283.78
C TCH 17APR26 520.00 8,427 2.62 36 2.34 0.77 2,884 +2.13 +434.69
C TCH 29APR26 510.00 7,940 15.63 29 15.16 8.88 34,131 +8.32 +113.82
C TCH 17APR26 510.00 7,122 8.40 36 7.50 2.32 3,407 +6.91 +463.76
P TCH 17APR26 500.00 6,818 0.33 42 2.60 0.44 3,617 -4.62 -93.33
C TCH 29APR26 540.00 6,307 5.06 33 4.53 2.70 8,668 +3.58 +241.89
C TCH 28MAY26 580.00 5,836 4.94 34 4.92 3.70 36,851 +2.91 +143.35
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C BIU 17APR26 125.00 581 1.00 66 1.71 0.38 279 +0.98 +4,900.00
C TCH 24APR26 580.00 9 0.40 41 0.45 0.42 9 +0.39 +3,900.00
C TCH 28MAY26 750.00 40 0.39 49 0.43 0.43 2,261 +0.38 +3,800.00
C BIU 17APR26 127.50 404 0.38 65 0.95 0.21 225 +0.37 +3,700.00
C TCH 29APR26 620.00 25 0.38 46 0.34 0.10 7,021 +0.37 +3,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 17APR26 630.00 151 0.01 80 2.96 0.30 520 -11.15 -99.91
P CAT 17APR26 620.00 33 0.01 89 1.00 0.15 227 -8.49 -99.88
P CAT 17APR26 610.00 28 0.01 99 1.00 0.50 282 -5.84 -99.83
P CAT 17APR26 600.00 132 0.01 108 0.56 0.08 240 -4.27 -99.77
P CAT 17APR26 640.00 506 0.04 81 3.50 0.10 224 -15.26 -99.74
* 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$ 17.13
29APR26 9.75 C 0.00 0.00 0.00 7.40 +0.13 130 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.15 +0.13 124 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.65 +0.13 113 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.15 +0.13 103 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.66 +0.14 103 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.15 +0.13 84 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.66 +0.14 83 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.16 +0.14 74 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.64 +0.12 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.64 +0.13 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.14 +0.13 0 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.64 +0.13 0 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 1.15 +0.13 19 0 15 0
29APR26 16.50 C 0.72 0.72 0.68 0.71 +0.14 21 18 1,282 0
29APR26 17.00 C 0.33 0.34 0.31 0.33 +0.09 19 22 265 -21
29APR26 17.50 C 0.11 0.11 0.11 0.11 +0.03 19 25 1,800 +10
29APR26 18.00 C 0.03 0.03 0.03 0.03 +0.01 19 52 168 +52
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 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 59 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 7.40 +0.13 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.15 +0.13 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.65 +0.13 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.16 +0.14 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.66 +0.13 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.16 +0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.66 +0.13 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.17 +0.13 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.67 +0.13 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.17 +0.13 23 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.67 +0.13 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.68 +0.12 15 0 1 0
28MAY26 16.00 C 1.18 1.25 1.18 1.22 +0.12 16 3 1 -2
28MAY26 16.50 C 0.00 0.00 0.00 0.80 +0.11 16 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.48 +0.09 16 0 43 0
28MAY26 17.50 C 0.00 0.00 0.00 0.25 +0.05 16 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 +0.02 16 0 10 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 +0.02 17 0 10 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.15 +0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.90 +0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.65 +0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.40 +0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.16 +0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.66 +0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.16 +0.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.67 +0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.17 +0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.68 +0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.18 +0.13 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.20 +0.14 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.70 +0.13 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.22 +0.13 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.74 +0.12 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.31 +0.11 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.94 +0.13 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 +0.09 16 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 +0.06 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.04 16 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.03 16 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 7.16 +0.13 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.67 +0.13 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.17 +0.13 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.68 +0.13 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.18 +0.13 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.69 +0.13 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.19 +0.13 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.72 +0.14 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.23 +0.14 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.74 +0.13 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.27 +0.13 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.81 +0.12 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.40 +0.11 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.03 +0.11 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.73 +0.11 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.48 +0.07 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.32 +0.05 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 +0.04 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 +0.03 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 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 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.41 +0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.17 +0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.68 +0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.20 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.69 +0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.20 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 +0.15 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.24 +0.15 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.75 +0.15 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.30 +0.17 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.83 +0.12 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.38 +0.12 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.96 +0.11 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 +0.15 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 +0.12 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.92 +0.08 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 +0.07 16 0 4 0
29SEP26 18.00 C 0.50 0.50 0.50 0.52 +0.06 17 1 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 +0.05 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 +0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.03 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 17 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 20 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 7.44 +0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.19 +0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.70 +0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.21 +0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.73 +0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.24 +0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.76 +0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.29 +0.14 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.36 +0.16 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.91 +0.12 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 +0.11 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.08 +0.10 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.72 +0.10 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.40 +0.09 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.10 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 +0.09 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 +0.08 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 +0.05 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 +0.04 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 +0.03 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 +0.02 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.44 +0.13 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.19 +0.12 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.70 +0.12 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.21 +0.13 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.73 +0.13 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.24 +0.13 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.79 +0.16 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.29 +0.14 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.81 +0.13 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.36 +0.13 15 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.95 +0.12 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.54 +0.11 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.16 +0.11 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.81 +0.09 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.51 +0.09 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 +0.09 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 +0.08 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 +0.08 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 +0.05 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.52 +0.04 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 +0.04 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 121 5,796 +39
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 83 0
29APR26 16.00 P 0.02 0.02 0.02 0.01 0.00 20 15 131 -15
29APR26 16.50 P 0.05 0.05 0.05 0.05 -0.01 19 6 194 0
29APR26 17.00 P 0.17 0.19 0.16 0.17 -0.06 18 26 58 -8
29APR26 17.50 P 0.00 0.00 0.00 0.45 -0.11 17 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.88 -0.12 17 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.37 -0.13 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.87 -0.13 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.87 -0.13 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.87 -0.13 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.87 -0.13 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.87 -0.13 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.87 -0.13 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.87 -0.13 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 28 0
28MAY26 15.50 P 0.04 0.04 0.04 0.02 0.00 18 4 54 -4
28MAY26 16.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.14 -0.02 16 0 33 0
28MAY26 17.00 P 0.30 0.32 0.30 0.30 -0.06 16 6 29 +6
28MAY26 17.50 P 0.56 0.56 0.56 0.56 -0.11 15 20 20 +20
28MAY26 18.00 P 0.00 0.00 0.00 0.94 -0.11 16 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.38 -0.13 15 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.87 -0.13 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.87 -0.13 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.87 -0.13 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.87 -0.13 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.87 -0.13 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.87 -0.13 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.87 -0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 144 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 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 18 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 248 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 17 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 -0.02 16 0 102 0
29JUN26 16.50 P 0.00 0.00 0.00 0.22 -0.04 16 0 170 0
29JUN26 17.00 P 0.41 0.41 0.41 0.41 -0.06 16 41 41 +3
29JUN26 17.50 P 0.00 0.00 0.00 0.67 -0.10 16 0 0 0
29JUN26 18.00 P 1.04 1.04 1.04 1.00 -0.14 15 20 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.42 -0.11 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.88 -0.12 16 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.87 -0.13 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.87 -0.13 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.87 -0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.87 -0.13 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.87 -0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.87 -0.13 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30JUL26 14.00 P 0.02 0.02 0.02 0.01 0.00 18 95 95 +95
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.17 -0.02 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.31 -0.03 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.50 -0.05 16 0 2 0
30JUL26 17.50 P 0.00 0.00 0.00 0.76 -0.06 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.09 -0.08 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.47 -0.10 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.90 -0.12 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.87 -0.13 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.87 -0.13 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.87 -0.13 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.87 -0.13 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.87 -0.13 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.87 -0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 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 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 17 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 0.05 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.01 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 -0.03 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.45 -0.04 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.66 -0.06 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.92 -0.08 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.22 -0.08 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.58 -0.09 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.98 -0.10 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.41 -0.12 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.88 -0.15 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.87 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.87 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.87 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.87 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.87 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.87 -0.13 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 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 -0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 0.00 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.02 17 0 15 0
30DEC26 15.00 P 0.28 0.28 0.28 0.26 -0.02 17 5 10 -5
30DEC26 15.50 P 0.00 0.00 0.00 0.39 -0.03 17 0 2 0
30DEC26 16.00 P 0.56 0.56 0.56 0.54 -0.04 17 3 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.72 -0.07 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.96 -0.09 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.26 -0.09 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.58 -0.07 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.93 -0.08 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.31 -0.09 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.71 -0.10 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.14 -0.19 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.07 -0.17 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.04 -0.13 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.00 -0.13 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.96 -0.13 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.93 -0.13 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.90 -0.13 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 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 -0.02 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 -0.03 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.49 -0.03 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.66 -0.03 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.85 -0.08 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 -0.08 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.38 -0.09 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.68 -0.08 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.02 -0.09 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.39 -0.09 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.78 -0.11 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.20 -0.20 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.16 -0.12 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.08 -0.12 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.02 -0.13 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.97 -0.13 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.94 -0.13 22 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.90 -0.14 21 0 0 0
TOTAL PUT 241 2,874 +92
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$ 37.20
29APR26 23.00 C 0.00 0.00 0.00 14.22 +1.04 78 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.22 +1.03 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.22 +1.14 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.22 +1.09 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.22 +1.14 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.22 +1.01 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.22 +1.15 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.23 +1.15 44 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 6.23 +1.13 37 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 5.25 +1.09 40 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 4.30 +1.03 41 0 338 0
29APR26 34.00 C 0.00 0.00 0.00 3.39 +0.93 40 0 417 0
29APR26 35.00 C 2.55 2.55 2.55 2.55 +0.74 40 2 372 -2
29APR26 36.00 C 1.17 1.17 1.17 1.87 +0.65 41 3 422 0
29APR26 37.00 C 1.12 1.12 1.12 1.27 +0.49 41 3 275 +3
29APR26 38.00 C 0.49 0.74 0.44 0.80 +0.33 40 31 278 0
29APR26 39.00 C 0.28 0.48 0.27 0.49 +0.21 40 138 429 +70
29APR26 40.00 C 0.16 0.25 0.16 0.29 +0.13 41 36 310 -15
29APR26 41.00 C 0.00 0.00 0.00 0.16 +0.08 41 0 209 0
29APR26 42.00 C 0.00 0.00 0.00 0.09 +0.05 42 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 247 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 14.26 +1.08 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.26 +1.07 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.27 +0.95 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.27 +1.07 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.28 +1.03 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.30 +1.02 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.25 +0.90 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.39 +0.89 41 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 6.48 +1.04 42 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.43 +0.81 33 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 4.78 +0.91 41 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 4.03 +0.84 41 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 3.24 +0.62 39 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 2.70 +0.62 41 0 223 0
28MAY26 37.00 C 1.71 2.04 1.71 2.17 +0.55 41 28 212 -8
28MAY26 38.00 C 1.28 1.64 1.28 1.69 +0.44 40 51 175 +6
28MAY26 39.00 C 0.98 1.21 0.97 1.33 +0.39 41 66 167 +25
28MAY26 40.00 C 0.80 0.98 0.80 1.02 +0.30 41 11 233 -10
28MAY26 41.00 C 0.60 0.76 0.60 0.78 +0.24 41 12 264 +2
28MAY26 42.00 C 0.00 0.00 0.00 0.58 +0.18 41 0 171 0
28MAY26 43.00 C 0.35 0.35 0.35 0.44 +0.15 41 6 162 +6
28MAY26 44.00 C 0.29 0.29 0.29 0.33 +0.12 42 4 114 +4
28MAY26 45.00 C 0.20 0.25 0.20 0.24 +0.09 42 16 152 +15
28MAY26 46.00 C 0.00 0.00 0.00 0.17 +0.07 42 0 22 0
28MAY26 47.00 C 0.13 0.13 0.13 0.12 +0.05 42 15 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 31 0
29JUN26 23.00 C 0.00 0.00 0.00 14.26 +1.05 39 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 13.27 +1.04 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.28 +0.85 43 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 11.30 +0.97 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.33 +0.92 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.38 +0.85 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.46 +0.84 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.57 +0.83 42 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 6.53 +0.78 36 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 5.76 +0.75 38 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 5.03 +0.70 39 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 4.38 +0.65 40 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 3.78 +0.58 40 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 3.32 +0.62 42 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 2.82 +0.56 42 0 191 0
29JUN26 38.00 C 0.00 0.00 0.00 2.38 +0.49 42 0 148 0
29JUN26 39.00 C 1.61 1.83 1.61 1.99 +0.43 42 25 92 +1
29JUN26 40.00 C 0.00 0.00 0.00 1.67 +0.38 42 0 141 0
29JUN26 41.00 C 0.00 0.00 0.00 1.39 +0.33 42 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 1.15 +0.28 42 0 27 0
29JUN26 43.00 C 0.75 0.75 0.75 0.95 +0.24 42 1 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.78 +0.21 42 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.64 +0.19 42 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 +0.15 42 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.42 +0.13 42 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.33 +0.10 42 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.26 +0.08 42 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.21 +0.07 42 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 +0.04 43 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 38 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 13.29 +0.87 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.28 +0.80 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.36 +0.81 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.43 +0.83 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.38 +0.65 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.50 +0.62 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.71 +0.63 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.00 +0.68 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.14 +0.68 39 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.49 +0.65 40 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.88 +0.63 40 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 4.35 +0.58 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.91 +0.62 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.43 +0.58 43 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 3.00 +0.53 42 0 0 0
30JUL26 39.00 C 2.24 2.24 2.24 2.61 +0.48 42 1 15 0
30JUL26 40.00 C 2.10 2.10 2.10 2.26 +0.43 42 20 22 +20
30JUL26 41.00 C 0.00 0.00 0.00 1.96 +0.39 43 0 32 0
30JUL26 42.00 C 0.00 0.00 0.00 1.69 +0.35 43 0 16 0
30JUL26 43.00 C 0.00 0.00 0.00 1.46 +0.31 43 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 1.23 +0.24 42 0 3 0
30JUL26 45.00 C 0.00 0.00 0.00 1.07 +0.24 43 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 0.92 +0.21 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.35 +0.75 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.29 +0.59 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.41 +0.61 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.56 +0.62 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.66 +0.55 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.96 +0.65 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.15 +0.58 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.25 +0.40 40 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.57 +0.38 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.95 +0.40 41 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.55 +0.58 44 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.97 +0.56 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.26 +0.46 42 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 4.95 +0.61 44 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 4.48 +0.58 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 4.07 +0.56 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 3.67 +0.52 44 0 43 0
29SEP26 40.00 C 2.94 2.94 2.94 3.33 +0.50 44 50 136 +50
29SEP26 41.00 C 2.86 2.86 2.86 2.97 +0.43 44 1 31 0
29SEP26 42.00 C 0.00 0.00 0.00 2.68 +0.38 44 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 2.40 +0.34 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.18 +0.35 44 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.93 +0.33 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.70 +0.27 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.47 +0.19 43 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.36 +0.24 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.20 +0.20 44 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.04 +0.12 43 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.79 +0.13 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.59 +0.10 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.45 +0.09 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.32 +0.06 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.24 +0.05 44 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 +0.03 44 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 14.64 +0.61 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.80 +0.61 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.02 +0.65 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.29 +0.70 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.28 +0.45 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.56 +0.45 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.10 +0.67 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.41 +0.63 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.54 +0.39 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.94 +0.36 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.37 +0.36 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.04 +0.53 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.35 +0.33 42 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.17 +0.69 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.69 +0.63 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.26 +0.60 44 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 4.84 +0.54 44 0 19 0
30DEC26 40.00 C 0.00 0.00 0.00 4.56 +0.60 45 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 4.15 +0.50 44 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.84 +0.48 44 0 43 0
30DEC26 43.00 C 0.00 0.00 0.00 3.53 +0.44 44 0 5 0
30DEC26 44.00 C 0.00 0.00 0.00 3.28 +0.40 44 0 0 0
30DEC26 45.00 C 2.79 2.79 2.79 3.03 +0.52 44 1 30 +1
30DEC26 46.00 C 0.00 0.00 0.00 2.71 +0.36 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.51 +0.39 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.31 +0.35 43 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 2.11 +0.31 43 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 15.17 +0.68 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.32 +0.61 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.60 +0.67 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.86 +0.65 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.18 +0.68 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.49 +0.67 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.84 +0.66 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.21 +0.66 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.61 +0.62 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.02 +0.59 44 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 8.47 +0.58 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.95 +0.54 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.39 +0.45 43 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 6.97 +0.55 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.67 +0.67 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.19 +0.58 44 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.80 +0.56 44 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.45 +0.55 44 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 5.13 +0.48 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.80 +0.48 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.48 +0.44 44 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 4.20 +0.42 44 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 3.95 +0.58 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.68 +0.43 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.44 +0.39 44 0 7 0
TOTAL CALL 521 14,207 +168
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 163 0
29APR26 31.00 P 0.07 0.07 0.06 0.01 -0.03 42 32 279 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 -0.06 42 0 375 0
29APR26 33.00 P 0.00 0.00 0.00 0.08 -0.13 42 0 556 0
29APR26 34.00 P 0.35 0.37 0.20 0.17 -0.24 41 46 831 +14
29APR26 35.00 P 0.55 0.65 0.55 0.35 -0.36 41 39 620 +39
29APR26 36.00 P 0.00 0.00 0.00 0.60 -0.53 40 0 648 0
29APR26 37.00 P 1.04 1.04 1.04 1.04 -0.64 41 2 204 +2
29APR26 38.00 P 1.80 1.80 1.80 1.60 -0.79 41 20 145 0
29APR26 39.00 P 0.00 0.00 0.00 2.30 -0.91 42 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 3.06 -1.03 41 0 173 0
29APR26 41.00 P 0.00 0.00 0.00 3.93 -1.09 41 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 4.86 -1.12 41 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 5.82 -1.14 41 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 6.98 -0.98 65 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.98 -0.98 72 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.98 -0.98 78 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.98 -0.98 83 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.98 -0.98 89 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.98 -0.98 94 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
28MAY26 26.00 P 0.06 0.06 0.06 0.01 -0.01 42 6 167 +6
28MAY26 27.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 135 0
28MAY26 29.00 P 0.19 0.19 0.19 0.09 -0.06 42 5 194 +5
28MAY26 30.00 P 0.31 0.31 0.31 0.15 -0.10 41 30 192 -15
28MAY26 31.00 P 0.33 0.33 0.33 0.25 -0.15 42 15 230 +5
28MAY26 32.00 P 0.62 0.62 0.51 0.40 -0.22 42 60 323 +40
28MAY26 33.00 P 0.83 0.83 0.83 0.61 -0.29 42 1 315 0
28MAY26 34.00 P 0.94 0.94 0.94 0.89 -0.37 42 10 300 0
28MAY26 35.00 P 1.23 1.23 1.23 1.23 -0.37 42 1 215 +1
28MAY26 36.00 P 0.00 0.00 0.00 1.66 -0.49 42 0 170 0
28MAY26 37.00 P 2.48 2.48 2.48 2.14 -0.58 42 2 72 0
28MAY26 38.00 P 0.00 0.00 0.00 2.70 -0.67 42 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 3.34 -0.76 42 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.02 -0.85 41 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 4.79 -0.91 41 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 5.77 -0.72 46 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 6.64 -0.76 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.55 -0.79 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.49 -0.82 51 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.46 -0.81 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.39 -0.85 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.38 -0.76 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 45 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 -0.09 42 0 58 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.12 42 0 79 0
29JUN26 30.00 P 0.53 0.53 0.52 0.45 -0.17 42 12 155 0
29JUN26 31.00 P 0.00 0.00 0.00 0.64 -0.21 43 0 173 0
29JUN26 32.00 P 0.00 0.00 0.00 0.87 -0.27 43 0 362 0
29JUN26 33.00 P 1.35 1.35 1.35 1.15 -0.33 43 1 681 0
29JUN26 34.00 P 1.57 1.57 1.57 1.47 -0.39 42 1 321 0
29JUN26 35.00 P 0.00 0.00 0.00 1.87 -0.43 42 0 326 0
29JUN26 36.00 P 2.36 2.36 2.36 2.32 -0.48 42 1 1,160 0
29JUN26 37.00 P 0.00 0.00 0.00 2.82 -0.55 42 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 3.39 -0.61 42 0 200 0
29JUN26 39.00 P 0.00 0.00 0.00 4.00 -0.70 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 4.80 -0.62 44 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.53 -0.48 45 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 6.32 -0.58 45 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 7.12 -0.48 46 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.98 -0.62 47 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.86 -0.59 48 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 9.77 -0.71 49 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.70 -0.64 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.65 -0.49 52 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.61 -0.47 54 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.58 -0.61 55 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.03 -0.46 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.40 -0.79 61 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.97 -0.70 69 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.35 -0.80 69 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.94 -0.59 77 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.45 -0.57 82 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.62 -0.89 70 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.34 -0.66 86 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.90 -0.60 93 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 45 0
30JUL26 25.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.20 -0.07 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.29 -0.09 43 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.41 -0.13 43 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.57 -0.17 43 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.77 -0.20 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.00 -0.25 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.28 -0.31 43 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 1.58 -0.36 43 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 1.97 -0.38 43 0 16 0
30JUL26 35.00 P 0.00 0.00 0.00 2.38 -0.43 43 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 2.84 -0.48 43 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 3.35 -0.53 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 3.91 -0.59 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.52 -0.67 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.33 -0.40 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.05 -0.40 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.79 -0.43 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.58 -0.43 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.26 -0.58 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.08 -0.61 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.99 -0.55 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.07 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.09 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 -0.11 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.51 -0.15 44 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 -0.18 44 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.85 -0.20 43 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.10 -0.26 44 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.38 -0.28 44 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 1.68 -0.31 44 0 61 0
29SEP26 32.00 P 2.22 2.22 2.22 2.04 -0.32 44 1 432 0
29SEP26 33.00 P 0.00 0.00 0.00 2.40 -0.39 44 0 557 0
29SEP26 34.00 P 0.00 0.00 0.00 2.83 -0.40 44 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 3.27 -0.44 44 0 300 0
29SEP26 36.00 P 3.80 3.80 3.80 3.80 -0.42 44 10 260 +10
29SEP26 37.00 P 4.59 4.59 4.59 4.28 -0.52 44 6 93 0
29SEP26 38.00 P 0.00 0.00 0.00 4.80 -0.61 43 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 5.40 -0.64 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.04 -0.69 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.74 -0.54 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 7.64 -0.36 46 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 8.26 -0.47 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.01 -0.54 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.85 -0.45 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.62 -0.46 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.62 -0.33 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.49 -0.32 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.21 -0.45 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.26 -0.28 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.29 -0.61 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.62 -0.60 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.00 -0.67 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.42 -0.73 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.94 -0.59 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.45 -0.57 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.75 -0.76 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.34 -0.80 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 -0.09 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 -0.13 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.79 -0.12 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.00 -0.17 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.23 -0.20 44 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.49 -0.24 44 0 80 0
30DEC26 29.00 P 0.00 0.00 0.00 1.79 -0.26 44 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 2.12 -0.29 44 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.46 -0.35 44 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.84 -0.42 44 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 3.24 -0.38 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.65 -0.43 43 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 4.13 -0.46 43 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 4.74 -0.39 44 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 5.17 -0.51 43 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 5.73 -0.56 43 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.33 -0.60 43 0 0 0
30DEC26 40.00 P 7.37 7.37 7.37 6.94 -0.63 43 15 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.60 -0.49 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.56 -0.23 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.11 -0.41 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.06 -0.21 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.63 -0.41 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.58 -0.24 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.38 -0.23 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.18 -0.25 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.79 -0.47 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 -0.13 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 -0.17 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.18 44 0 50 0
30MAR27 26.00 P 0.00 0.00 0.00 1.41 -0.20 44 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.70 -0.22 44 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 2.00 -0.20 44 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.32 -0.33 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.71 -0.29 44 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 3.09 -0.34 44 0 18 0
30MAR27 32.00 P 0.00 0.00 0.00 3.51 -0.20 44 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.96 -0.22 44 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.38 -0.29 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.90 -0.59 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 5.42 -0.52 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.92 -0.46 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 6.43 -0.55 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.02 -0.67 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.65 -0.61 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.30 -0.52 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.08 -0.37 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.78 -0.39 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.52 -0.38 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.25 -0.39 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.00 -0.41 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.77 -0.41 44 0 0 0
TOTAL PUT 316 15,624 +107
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$ 20.60
29APR26 16.00 C 0.00 0.00 0.00 4.61 -0.30 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.11 -0.30 0 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 3.61 -0.31 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.12 -0.30 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.62 -0.30 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.13 -0.30 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.65 -0.30 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.21 -0.29 29 0 45 0
29APR26 20.00 C 0.66 0.66 0.66 0.84 -0.27 30 5 135 0
29APR26 21.00 C 0.35 0.35 0.22 0.30 -0.18 29 233 329 +13
29APR26 22.00 C 0.13 0.13 0.06 0.08 -0.08 30 180 702 +60
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 3,486 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 406 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.65 -0.35 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.16 -0.35 32 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.67 -0.36 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.19 -0.30 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.74 -0.28 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.30 -0.28 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.90 -0.26 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.53 -0.24 30 0 0 0
28MAY26 20.00 C 1.17 1.17 1.05 1.23 -0.23 31 115 215 +115
28MAY26 21.00 C 0.59 0.64 0.59 0.68 -0.18 29 17 209 +2
28MAY26 22.00 C 0.31 0.35 0.31 0.36 -0.11 30 15 1,109 +5
28MAY26 23.00 C 0.18 0.18 0.17 0.18 -0.07 30 87 596 +53
28MAY26 24.00 C 0.10 0.11 0.10 0.08 -0.04 30 180 1,015 +165
28MAY26 25.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 33 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.14 -0.27 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.65 -0.35 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.15 -0.28 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.78 -0.22 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.17 -0.34 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.67 -0.36 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.24 -0.28 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.80 -0.27 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.39 -0.26 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.01 -0.24 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.66 -0.26 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.35 -0.24 32 0 16 0
29JUN26 21.00 C 0.83 0.83 0.82 0.86 -0.19 32 45 92 +45
29JUN26 22.00 C 0.51 0.51 0.51 0.53 -0.13 32 15 460 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 -0.08 32 0 331 0
29JUN26 24.00 C 0.20 0.20 0.20 0.18 -0.05 32 15 1,286 +15
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 1,397 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 34 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.78 -0.22 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.17 -0.34 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.67 -0.43 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.29 -0.28 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.87 -0.27 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.48 -0.26 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.12 -0.25 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.80 -0.24 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.52 -0.21 32 0 0 0
30JUL26 21.00 C 1.13 1.13 1.13 1.06 -0.18 32 15 15 +15
30JUL26 22.00 C 0.00 0.00 0.00 0.73 -0.13 33 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.48 -0.11 33 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.32 -0.07 33 0 45 0
30JUL26 25.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
30JUL26 27.00 C 0.14 0.14 0.14 0.08 -0.02 33 4 4 +4
30JUL26 28.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.78 -0.22 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.17 -0.44 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.73 -0.44 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.45 -0.30 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.08 -0.24 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.74 -0.22 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.43 -0.21 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.16 -0.18 34 0 0 0
29SEP26 20.00 C 1.87 1.87 1.87 1.84 -0.23 32 15 60 +15
29SEP26 21.00 C 1.39 1.39 1.39 1.42 -0.14 33 15 120 +15
29SEP26 22.00 C 0.00 0.00 0.00 1.09 -0.11 33 0 146 0
29SEP26 23.00 C 0.00 0.00 0.00 0.82 -0.09 33 0 46 0
29SEP26 24.00 C 0.57 0.57 0.57 0.61 -0.08 33 3 33 +3
29SEP26 25.00 C 0.00 0.00 0.00 0.47 -0.06 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.35 -0.05 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 35 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 35 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 4.78 -0.28 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.30 -0.34 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.93 -0.38 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.71 -0.23 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.39 -0.21 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.09 -0.20 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.81 -0.19 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.48 -0.25 31 0 0 0
30DEC26 20.00 C 2.26 2.26 2.26 2.24 -0.17 31 15 90 +15
30DEC26 21.00 C 1.82 1.82 1.82 1.83 -0.15 32 15 167 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.49 -0.13 32 0 72 0
30DEC26 23.00 C 0.00 0.00 0.00 1.21 -0.10 32 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 0.97 -0.09 32 0 18 0
30DEC26 25.00 C 0.00 0.00 0.00 0.79 -0.07 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.65 -0.05 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.51 -0.05 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.40 -0.04 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.25 -0.02 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.01 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 4.85 -0.34 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.49 -0.39 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.17 -0.35 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.86 -0.34 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.57 -0.32 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.40 -0.20 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.13 -0.19 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.80 -0.27 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.57 -0.20 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.16 -0.16 31 0 0 0
30MAR27 22.00 C 1.83 1.83 1.83 1.82 -0.13 31 2 2 +2
30MAR27 23.00 C 0.00 0.00 0.00 1.52 -0.10 31 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 1.25 -0.15 31 0 100 0
30MAR27 25.00 C 1.02 1.02 1.02 1.05 -0.14 31 2 19 +2
30MAR27 26.00 C 0.00 0.00 0.00 0.89 -0.09 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.74 -0.08 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.61 -0.06 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.50 -0.05 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 22 0
TOTAL CALL 993 17,399 +559
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 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 340 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 32 0 95 0
29APR26 19.00 P 0.10 0.10 0.10 0.04 0.00 30 4 112 +4
29APR26 19.50 P 0.13 0.20 0.13 0.10 +0.01 30 130 144 +74
29APR26 20.00 P 0.29 0.33 0.28 0.22 +0.04 30 33 692 +12
29APR26 21.00 P 0.00 0.00 0.00 0.71 +0.15 31 0 1,302 0
29APR26 22.00 P 1.56 1.56 1.56 1.46 +0.22 29 3 942 -3
29APR26 23.00 P 2.57 2.57 2.57 2.40 +0.28 0 4 662 0
29APR26 24.00 P 0.00 0.00 0.00 3.40 +0.30 0 0 129 0
29APR26 25.00 P 0.00 0.00 0.00 4.49 +0.39 71 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 5.49 +0.33 81 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.48 +0.32 90 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.49 +0.33 101 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.49 +0.33 110 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.49 +0.33 118 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.47 +0.31 121 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.49 +0.33 133 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.47 +0.31 136 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.49 +0.33 148 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.47 +0.31 149 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.54 +0.38 173 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 64 0
28MAY26 18.00 P 0.13 0.15 0.13 0.09 +0.02 30 97 144 +97
28MAY26 18.50 P 0.25 0.25 0.21 0.16 +0.03 31 100 315 +70
28MAY26 19.00 P 0.35 0.35 0.35 0.25 +0.04 30 60 254 +60
28MAY26 19.50 P 0.43 0.46 0.43 0.39 +0.06 31 72 275 +56
28MAY26 20.00 P 0.51 0.66 0.51 0.57 +0.08 31 21 290 -15
28MAY26 21.00 P 1.10 1.16 1.10 1.08 +0.16 31 28 205 +4
28MAY26 22.00 P 1.80 1.80 1.77 1.72 +0.17 30 202 370 +202
28MAY26 23.00 P 0.00 0.00 0.00 2.53 +0.23 30 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.44 +0.27 30 0 726 0
28MAY26 25.00 P 0.00 0.00 0.00 4.53 +0.41 45 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 5.49 +0.33 48 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 6.56 +0.40 59 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.56 +0.40 65 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.55 +0.39 70 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.55 +0.39 75 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.56 +0.40 80 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.56 +0.40 85 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.52 +0.36 86 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.57 +0.41 95 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.57 +0.41 99 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.57 +0.41 103 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 94 0
29JUN26 17.50 P 0.30 0.31 0.29 0.27 +0.04 32 57 140 +57
29JUN26 18.00 P 0.00 0.00 0.00 0.39 +0.06 32 0 253 0
29JUN26 18.50 P 0.00 0.00 0.00 0.54 +0.08 32 0 94 0
29JUN26 19.00 P 0.63 0.75 0.63 0.71 +0.08 32 280 495 +280
29JUN26 19.50 P 0.00 0.00 0.00 0.92 +0.11 32 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 1.17 +0.15 32 0 147 0
29JUN26 21.00 P 1.58 1.80 1.58 1.77 +0.21 32 17 197 +17
29JUN26 22.00 P 0.00 0.00 0.00 2.46 +0.24 31 0 468 0
29JUN26 23.00 P 3.34 3.34 3.34 3.18 +0.13 27 4 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.28 +0.42 38 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 5.13 +0.33 35 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.16 +0.44 42 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.11 +0.42 43 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.18 +0.51 52 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.12 +0.46 52 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.10 +0.37 53 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.10 +0.38 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.17 +0.46 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.09 +0.38 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.16 +0.46 73 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.10 +0.40 70 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.11 +0.42 74 0 0 0
30JUL26 16.00 P 0.18 0.18 0.18 0.15 +0.01 32 6 8 +6
30JUL26 16.50 P 0.28 0.28 0.28 0.22 +0.02 32 8 8 +8
30JUL26 17.00 P 0.00 0.00 0.00 0.31 +0.03 33 0 20 0
30JUL26 17.50 P 0.45 0.46 0.44 0.43 +0.05 33 6 6 +6
30JUL26 18.00 P 0.00 0.00 0.00 0.56 +0.05 33 0 19 0
30JUL26 18.50 P 0.80 0.80 0.80 0.73 +0.07 33 1 57 +1
30JUL26 19.00 P 0.00 0.00 0.00 0.92 +0.09 33 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.14 +0.12 32 0 90 0
30JUL26 20.00 P 0.00 0.00 0.00 1.38 +0.14 32 0 33 0
30JUL26 21.00 P 0.00 0.00 0.00 1.97 +0.18 32 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 2.65 +0.23 32 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.43 +0.21 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.39 +0.40 36 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.30 +0.44 38 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.24 +0.46 40 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.18 +0.45 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.18 +0.41 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.14 +0.39 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.13 +0.40 48 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.15 +0.43 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 +0.04 34 0 20 0
29SEP26 16.50 P 0.00 0.00 0.00 0.46 +0.05 34 0 23 0
29SEP26 17.00 P 0.00 0.00 0.00 0.59 +0.07 34 0 54 0
29SEP26 17.50 P 0.00 0.00 0.00 0.73 +0.08 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.90 +0.08 34 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 1.10 +0.11 34 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.31 +0.11 34 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.56 +0.13 34 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 1.82 +0.14 35 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.42 +0.17 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.08 +0.18 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.85 +0.25 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.66 +0.28 37 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.53 +0.32 38 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.44 +0.36 39 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.38 +0.40 41 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.35 +0.44 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.32 +0.40 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.25 +0.46 46 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 11.25 +0.41 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.22 +0.42 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.20 +0.42 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.18 +0.42 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.16 +0.42 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.14 +0.42 55 0 0 0
30DEC26 16.00 P 0.59 0.61 0.59 0.56 +0.05 33 10 10 +10
30DEC26 16.50 P 0.00 0.00 0.00 0.70 +0.07 33 0 76 0
30DEC26 17.00 P 0.83 0.85 0.83 0.85 +0.08 33 11 23 +11
30DEC26 17.50 P 0.00 0.00 0.00 1.02 +0.08 33 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.21 +0.10 33 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.42 +0.11 33 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.65 +0.12 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.90 +0.13 33 0 59 0
30DEC26 20.00 P 0.00 0.00 0.00 2.16 +0.14 34 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.75 +0.16 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.42 +0.19 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.14 +0.23 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.92 +0.25 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.75 +0.29 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.62 +0.32 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.52 +0.35 38 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.46 +0.33 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.40 +0.36 40 0 0 0
30DEC26 30.00 P 10.50 10.50 10.50 10.37 +0.48 42 2 4 +2
30DEC26 31.00 P 0.00 0.00 0.00 11.30 +0.39 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.26 +0.40 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.23 +0.41 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.20 +0.41 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.17 +0.41 46 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.15 +0.42 47 0 0 0
30MAR27 16.00 P 0.76 0.78 0.76 0.71 +0.03 32 3 17 +3
30MAR27 16.50 P 0.00 0.00 0.00 0.88 +0.06 32 0 20 0
30MAR27 17.00 P 1.03 1.03 1.03 1.05 +0.11 32 80 84 +80
30MAR27 17.50 P 0.00 0.00 0.00 1.22 +0.07 32 0 15 0
30MAR27 18.00 P 1.44 1.44 1.44 1.40 +0.07 32 4 90 +4
30MAR27 18.50 P 0.00 0.00 0.00 1.60 +0.05 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.88 +0.12 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.07 +0.13 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.39 +0.12 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.99 +0.15 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.64 +0.20 33 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.36 +0.20 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.11 +0.25 34 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.92 +0.22 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.76 +0.25 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.64 +0.34 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.56 +0.34 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.48 +0.36 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.40 +0.43 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.35 +0.38 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.30 +0.39 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.25 +0.39 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.22 +0.40 41 0 0 0
TOTAL PUT 1,243 17,445 +1,046
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$ 84.25
17APR26 55.00 C 0.00 0.00 0.00 29.54 +0.38 471 0 35 0
17APR26 57.50 C 0.00 0.00 0.00 27.02 +0.31 423 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 24.52 +0.39 383 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 22.02 +0.41 344 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 19.53 +0.11 309 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 16.82 +0.46 209 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 14.25 -0.03 0 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 11.75 +0.05 0 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 9.26 +0.39 85 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 6.76 +0.36 63 0 0 0
17APR26 80.00 C 4.90 4.90 4.20 4.41 +0.27 76 31 22 +1
17APR26 82.50 C 0.00 0.00 0.00 2.01 +0.03 49 0 0 0
17APR26 85.00 C 0.81 0.81 0.49 0.35 -0.19 37 6 121 -4
17APR26 87.50 C 0.08 0.08 0.05 0.09 -0.02 52 31 433 0
17APR26 90.00 C 0.00 0.00 0.00 0.04 +0.02 68 0 171 0
17APR26 92.50 C 0.00 0.00 0.00 0.02 +0.01 82 0 133 0
17APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 26 0
17APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 29 0
17APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 29.98 - 202 0 0 -
24APR26 57.50 C 0.00 0.00 0.00 27.48 +0.30 185 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 24.74 +0.39 152 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 22.24 +0.20 137 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 19.86 +0.44 129 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 17.29 +0.61 111 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 14.72 +0.35 93 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 11.81 -0.04 45 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 9.35 +0.24 42 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 6.97 +0.18 40 0 0 0
24APR26 80.00 C 4.72 4.72 4.72 4.88 +0.10 42 15 15 +15
24APR26 82.50 C 0.00 0.00 0.00 2.94 +0.11 38 0 10 0
24APR26 85.00 C 1.60 1.65 1.40 1.46 +0.13 35 58 91 +37
24APR26 87.50 C 0.72 0.72 0.60 0.64 +0.02 35 107 143 +77
24APR26 90.00 C 0.29 0.29 0.29 0.27 +0.01 37 15 324 +15
24APR26 92.50 C 0.11 0.11 0.11 0.11 +0.01 38 1 58 0
24APR26 95.00 C 0.07 0.07 0.07 0.04 0.00 39 5 18 +5
24APR26 97.50 C 0.04 0.04 0.04 0.02 0.00 42 4 4 +4
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.28 +0.98 203 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 32.09 +0.41 144 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 29.98 +0.80 157 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 27.48 +0.30 144 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 24.74 +0.39 118 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 22.24 +0.20 106 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 19.86 +0.44 100 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 17.29 +0.54 86 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 14.72 +0.35 72 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 11.87 +0.02 41 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 9.46 +0.25 39 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 7.16 +0.20 38 0 78 0
29APR26 80.00 C 0.00 0.00 0.00 5.19 +0.30 39 0 342 0
29APR26 82.50 C 3.20 3.55 3.20 3.22 +0.02 34 33 424 +5
29APR26 85.00 C 1.84 2.10 1.84 1.85 +0.10 34 52 415 +15
29APR26 87.50 C 1.14 1.20 1.03 1.02 +0.11 35 30 1,124 -4
29APR26 90.00 C 0.58 0.58 0.44 0.53 +0.10 35 103 3,149 -76
29APR26 92.50 C 0.28 0.31 0.26 0.26 +0.08 36 324 1,342 -110
29APR26 95.00 C 0.25 0.25 0.16 0.13 +0.06 38 7 1,490 +3
29APR26 97.50 C 0.00 0.00 0.00 0.06 +0.03 38 0 1,517 0
29APR26 100.00 C 0.09 0.09 0.09 0.03 +0.02 40 5 1,561 -5
29APR26 102.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 836 0
29APR26 105.00 C 0.05 0.05 0.05 0.01 0.00 43 13 327 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 189 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,055 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 273 0
28MAY26 50.00 C 0.00 0.00 0.00 35.28 +0.49 113 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.85 +0.89 107 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.98 +0.10 87 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.48 +0.16 79 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.96 +0.26 71 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 22.55 +0.38 66 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 20.03 +0.30 59 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 17.50 +0.24 51 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 15.01 +0.16 45 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 12.25 -0.27 32 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 10.06 +0.06 32 0 31 0
28MAY26 77.50 C 8.40 8.40 8.38 8.04 -0.17 32 43 205 -7
28MAY26 80.00 C 0.00 0.00 0.00 6.44 +0.06 34 0 121 0
28MAY26 82.50 C 5.00 5.00 4.88 4.72 -0.01 33 36 413 -15
28MAY26 85.00 C 3.40 3.54 3.40 3.52 +0.18 33 11 351 +11
28MAY26 87.50 C 2.62 2.62 2.44 2.48 +0.17 33 83 313 +77
28MAY26 90.00 C 1.84 1.84 1.65 1.74 +0.21 33 19 241 +12
28MAY26 92.50 C 1.20 1.22 1.12 1.15 +0.19 33 107 646 +25
28MAY26 95.00 C 0.85 0.85 0.85 0.73 +0.15 33 1 300 +1
28MAY26 97.50 C 0.00 0.00 0.00 0.45 +0.12 33 0 751 0
28MAY26 100.00 C 0.40 0.40 0.38 0.27 +0.09 33 13 2,480 +13
28MAY26 102.50 C 0.31 0.31 0.31 0.16 +0.06 33 5 1,046 +5
28MAY26 105.00 C 0.23 0.23 0.23 0.09 +0.04 32 3 544 +3
28MAY26 107.50 C 0.00 0.00 0.00 0.05 +0.03 32 0 298 0
28MAY26 110.00 C 0.17 0.17 0.17 0.03 +0.02 33 1 464 0
28MAY26 112.50 C 0.14 0.14 0.14 0.02 +0.01 34 3 113 -3
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40.84 +0.20 99 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 39.83 +0.14 96 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 38.84 +0.16 93 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 37.86 +0.19 91 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 36.85 +0.39 87 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 35.85 +0.15 85 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 35.28 +0.49 94 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.85 +0.66 88 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 29.98 +0.10 72 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.48 +0.16 66 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 24.97 +0.20 60 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 22.55 +0.38 56 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 20.13 +0.39 51 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 17.67 +0.36 46 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 15.22 +0.27 41 0 1,040 0
29JUN26 72.50 C 0.00 0.00 0.00 12.66 +0.14 35 0 90 0
29JUN26 75.00 C 11.30 11.30 11.30 10.92 +0.61 38 1 1,752 0
29JUN26 77.50 C 0.00 0.00 0.00 8.71 +0.27 34 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 7.15 +0.18 35 0 291 0
29JUN26 82.50 C 5.88 5.88 5.44 5.60 +0.13 34 30 1,296 -30
29JUN26 85.00 C 4.43 4.43 4.43 4.41 +0.22 34 52 849 +31
29JUN26 87.50 C 0.00 0.00 0.00 3.39 +0.18 33 0 399 0
29JUN26 90.00 C 2.62 2.62 2.62 2.56 +0.13 33 1 1,376 +1
29JUN26 92.50 C 1.82 1.82 1.82 1.91 +0.09 33 1 1,219 0
29JUN26 95.00 C 0.00 0.00 0.00 1.41 +0.06 33 0 1,915 0
29JUN26 97.50 C 0.00 0.00 0.00 1.02 +0.03 33 0 351 0
29JUN26 100.00 C 0.92 0.92 0.91 0.73 +0.01 33 16 661 0
29JUN26 102.50 C 0.00 0.00 0.00 0.51 0.00 33 0 1,864 0
29JUN26 105.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 319 0
29JUN26 107.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 463 0
29JUN26 110.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 0.00 33 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 0.00 33 0 108 0
30JUL26 55.00 C 0.00 0.00 0.00 29.98 +0.10 63 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.48 +0.16 57 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 25.08 +0.31 54 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 22.68 +0.30 50 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 20.23 +0.35 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.85 +0.21 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.55 +0.36 39 0 43 0
30JUL26 72.50 C 0.00 0.00 0.00 13.07 -0.25 34 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 11.15 -0.21 34 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.40 +0.11 34 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.05 +0.16 35 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.59 +0.13 34 0 82 0
30JUL26 85.00 C 5.27 5.27 5.27 5.41 +0.22 34 15 205 0
30JUL26 87.50 C 0.00 0.00 0.00 4.40 +0.25 34 0 175 0
30JUL26 90.00 C 0.00 0.00 0.00 3.55 +0.28 34 0 67 0
30JUL26 92.50 C 0.00 0.00 0.00 2.83 +0.31 34 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 2.25 +0.34 34 0 50 0
30JUL26 97.50 C 1.81 1.81 1.81 1.79 +0.37 34 1 98 0
30JUL26 100.00 C 0.00 0.00 0.00 1.39 +0.34 34 0 38 0
30JUL26 102.50 C 0.00 0.00 0.00 1.08 +0.32 34 0 51 0
30JUL26 105.00 C 1.05 1.05 1.02 0.84 +0.30 34 16 52 +15
30JUL26 107.50 C 0.83 0.83 0.83 0.64 +0.27 34 28 118 +23
30JUL26 110.00 C 0.00 0.00 0.00 0.49 +0.25 34 0 42 0
30JUL26 112.50 C 0.00 0.00 0.00 0.38 +0.22 34 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.28 +0.17 34 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.21 +0.14 34 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.16 +0.12 34 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.86 +0.11 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.87 +0.09 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.87 +0.10 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.88 +0.10 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.28 +0.49 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.85 +0.54 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.98 +0.10 51 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 27.59 +0.21 48 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 25.19 +0.10 45 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 22.91 +0.13 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.71 +0.16 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.58 +0.16 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.56 +0.14 38 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.65 +0.12 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.51 -0.23 35 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 10.95 +0.15 34 0 155 0
29SEP26 80.00 C 9.70 9.70 9.70 9.56 +0.15 34 1 127 0
29SEP26 82.50 C 0.00 0.00 0.00 8.15 +0.15 34 0 351 0
29SEP26 85.00 C 7.10 7.10 7.09 6.97 +0.15 33 30 592 -6
29SEP26 87.50 C 0.00 0.00 0.00 5.90 +0.11 33 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 4.97 +0.05 33 0 201 0
29SEP26 92.50 C 0.00 0.00 0.00 4.26 +0.13 33 0 224 0
29SEP26 95.00 C 0.00 0.00 0.00 3.52 +0.12 33 0 551 0
29SEP26 97.50 C 0.00 0.00 0.00 2.89 +0.11 32 0 27 0
29SEP26 100.00 C 2.55 2.55 2.55 2.35 +0.08 32 1 101 +1
29SEP26 102.50 C 0.00 0.00 0.00 1.86 +0.06 32 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.50 +0.05 31 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 1.17 +0.03 31 0 40 0
29SEP26 110.00 C 0.00 0.00 0.00 0.91 +0.03 31 0 69 0
29SEP26 112.50 C 0.00 0.00 0.00 0.70 +0.01 30 0 136 0
29SEP26 115.00 C 0.00 0.00 0.00 0.51 +0.01 30 0 96 0
29SEP26 117.50 C 0.88 0.88 0.88 0.40 +0.02 30 30 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.29 0.00 29 0 45 0
29SEP26 122.50 C 0.68 0.68 0.68 0.21 0.00 29 90 120 +75
29SEP26 125.00 C 0.00 0.00 0.00 0.15 0.00 29 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 167 0
30DEC26 49.00 C 0.00 0.00 0.00 35.91 +0.11 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.28 +0.49 51 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 32.85 +0.54 48 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 30.17 -0.10 42 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 27.95 -0.07 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.79 -0.04 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.70 -0.04 39 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.71 +0.02 38 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.79 +0.05 37 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 17.94 +0.43 36 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 15.94 -0.25 35 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.34 -0.10 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 12.81 -0.09 34 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.51 +0.17 34 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 10.12 +0.13 33 0 631 0
30DEC26 85.00 C 0.00 0.00 0.00 8.96 +0.14 33 0 482 0
30DEC26 87.50 C 0.00 0.00 0.00 7.93 +0.14 33 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 6.72 -0.15 32 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 6.15 +0.10 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 5.34 +0.04 33 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 4.75 +0.18 33 0 55 0
30DEC26 100.00 C 4.23 4.23 4.23 4.14 +0.16 33 5 30 -1
30DEC26 102.50 C 0.00 0.00 0.00 3.58 +0.19 33 0 62 0
30DEC26 105.00 C 3.41 3.41 3.41 3.11 +0.17 33 3 73 -3
30DEC26 107.50 C 0.00 0.00 0.00 2.67 +0.18 32 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.29 +0.15 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.97 +0.16 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.66 +0.18 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.39 +0.13 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.20 +0.16 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.03 +0.15 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.87 +0.15 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.70 +0.09 31 0 30 0
30DEC26 130.00 C 1.10 1.10 1.10 0.61 +0.09 31 30 303 0
30MAR27 50.00 C 0.00 0.00 0.00 35.44 +0.13 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.22 +0.14 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.89 -0.09 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.94 +0.69 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.89 +0.11 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.93 +0.16 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 22.95 +0.07 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.11 +0.09 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.37 +0.09 36 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 17.68 +0.44 35 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.12 +0.13 35 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.60 +0.11 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.13 +0.17 34 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 11.78 +0.20 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 10.63 +0.20 33 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.58 +0.20 33 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 8.18 -0.25 31 0 78 0
30MAR27 92.50 C 0.00 0.00 0.00 7.73 +0.16 33 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.85 +0.10 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 6.08 +0.08 32 0 58 0
30MAR27 100.00 C 5.66 5.66 5.66 5.32 +0.04 32 20 456 0
30MAR27 102.50 C 4.90 4.90 4.90 4.70 +0.01 31 20 72 +20
30MAR27 105.00 C 0.00 0.00 0.00 4.09 -0.01 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.58 -0.04 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.10 -0.07 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.67 -0.07 30 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 2.31 -0.10 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 1.90 -0.11 30 0 8 0
30MAR27 120.00 C 0.00 0.00 0.00 1.64 -0.10 29 0 1 0
TOTAL CALL 1,556 51,835 +226
17APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
17APR26 77.50 P 0.00 0.00 0.00 0.01 -0.02 68 0 61 0
17APR26 80.00 P 0.00 0.00 0.00 0.03 -0.12 54 0 98 0
17APR26 82.50 P 0.26 0.26 0.14 0.19 -0.36 44 118 322 -62
17APR26 85.00 P 1.08 1.32 0.82 1.06 -0.55 34 60 261 +23
17APR26 87.50 P 3.38 3.38 2.91 3.33 -0.42 51 21 69 0
17APR26 90.00 P 0.00 0.00 0.00 5.78 -0.38 66 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 8.27 -0.38 84 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 10.76 -0.39 96 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 13.26 -0.39 114 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 15.76 -0.39 131 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 18.26 -0.39 148 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 20.76 -0.39 164 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 23.26 -0.39 180 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 25.76 -0.39 195 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 28.26 -0.39 209 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 30.76 -0.39 223 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 33.26 -0.39 236 0 0 0
17APR26 120.00 P 35.48 35.49 35.48 35.76 -0.39 249 11 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.02 -0.09 44 0 10 0
24APR26 75.00 P 0.00 0.00 0.00 0.07 -0.13 43 0 14 0
24APR26 77.50 P 0.22 0.22 0.22 0.18 -0.21 40 3 24 +3
24APR26 80.00 P 0.45 0.45 0.39 0.45 -0.27 38 18 53 0
24APR26 82.50 P 0.80 0.96 0.80 1.03 -0.29 36 37 168 +6
24APR26 85.00 P 1.73 1.96 1.73 2.06 -0.27 33 33 67 -32
24APR26 87.50 P 3.87 3.87 3.87 3.75 -0.33 33 15 30 +15
24APR26 90.00 P 0.00 0.00 0.00 5.98 -0.38 36 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 8.32 -0.40 37 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 10.76 -0.40 37 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 13.26 -0.39 44 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 15.76 -0.39 51 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 18.26 -0.39 57 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 20.76 -0.39 63 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 23.26 -0.39 69 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 25.76 -0.39 75 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 28.26 -0.39 81 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 30.76 -0.39 86 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 33.26 -0.39 91 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 35.76 -0.39 96 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 223 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 511 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 456 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 -0.05 44 0 917 0
29APR26 72.50 P 0.00 0.00 0.00 0.06 -0.08 41 0 868 0
29APR26 75.00 P 0.22 0.22 0.20 0.15 -0.13 39 72 942 +9
29APR26 77.50 P 0.37 0.42 0.35 0.35 -0.17 38 253 840 +10
29APR26 80.00 P 0.68 0.79 0.64 0.70 -0.24 35 38 1,305 +17
29APR26 82.50 P 1.12 1.42 1.12 1.36 -0.27 34 139 1,381 +48
29APR26 85.00 P 2.10 2.62 2.10 2.43 -0.26 32 27 1,580 -2
29APR26 87.50 P 0.00 0.00 0.00 4.05 -0.29 32 0 939 0
29APR26 90.00 P 0.00 0.00 0.00 6.01 -0.36 30 0 491 0
29APR26 92.50 P 0.00 0.00 0.00 8.32 -0.45 30 0 411 0
29APR26 95.00 P 0.00 0.00 0.00 10.83 -0.35 37 0 85 0
29APR26 97.50 P 0.00 0.00 0.00 13.27 -0.38 38 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.76 -0.39 42 0 90 0
29APR26 102.50 P 0.00 0.00 0.00 18.26 -0.39 47 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.76 -0.39 52 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.26 -0.39 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.76 -0.39 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.26 -0.39 65 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.76 -0.39 70 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.26 -0.39 74 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.76 -0.39 78 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 39 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.06 36 0 97 0
28MAY26 62.50 P 0.16 0.16 0.16 0.02 -0.10 34 2 146 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 -0.16 32 5 250 0
28MAY26 67.50 P 0.29 0.34 0.29 0.10 -0.24 32 22 154 -6
28MAY26 70.00 P 0.43 0.49 0.43 0.23 -0.28 32 16 402 +13
28MAY26 72.50 P 0.68 0.72 0.68 0.47 -0.34 33 6 432 0
28MAY26 75.00 P 1.05 1.08 1.04 0.89 -0.35 33 21 596 0
28MAY26 77.50 P 1.51 1.66 1.40 1.51 -0.32 33 69 801 -26
28MAY26 80.00 P 2.17 2.36 2.17 2.30 -0.31 32 64 592 +13
28MAY26 82.50 P 3.32 3.32 3.23 3.34 -0.27 32 17 1,000 -13
28MAY26 85.00 P 0.00 0.00 0.00 4.68 -0.20 31 0 667 0
28MAY26 87.50 P 0.00 0.00 0.00 6.39 -0.14 32 0 936 0
28MAY26 90.00 P 0.00 0.00 0.00 8.29 -0.21 33 0 354 0
28MAY26 92.50 P 0.00 0.00 0.00 10.31 -0.25 33 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 12.11 -0.65 25 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 14.41 -0.19 0 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 16.73 -0.18 0 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 19.14 -0.40 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 21.62 -0.20 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 24.07 +0.01 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 26.57 -0.14 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.05 +0.38 61 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.50 -0.33 64 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 34.96 +0.30 66 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 37.44 +0.46 69 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 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 44 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 40 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 2,381 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 205 0
29JUN26 60.00 P 0.30 0.30 0.29 0.12 -0.03 37 6 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 -0.03 37 0 440 0
29JUN26 65.00 P 0.00 0.00 0.00 0.37 -0.04 36 0 1,739 0
29JUN26 67.50 P 0.00 0.00 0.00 0.59 -0.06 36 0 704 0
29JUN26 70.00 P 0.92 1.00 0.92 0.91 -0.07 36 17 2,576 0
29JUN26 72.50 P 0.00 0.00 0.00 1.35 -0.09 35 0 2,929 0
29JUN26 75.00 P 0.00 0.00 0.00 1.84 -0.09 34 0 2,263 0
29JUN26 77.50 P 2.43 2.43 2.43 2.54 -0.12 33 1 1,289 0
29JUN26 80.00 P 3.36 3.39 3.36 3.43 -0.14 33 2 4,725 0
29JUN26 82.50 P 0.00 0.00 0.00 4.51 -0.16 32 0 1,206 0
29JUN26 85.00 P 5.66 5.66 5.66 5.79 -0.16 32 20 1,289 +10
29JUN26 87.50 P 0.00 0.00 0.00 7.32 -0.20 31 0 668 0
29JUN26 90.00 P 0.00 0.00 0.00 9.26 -0.26 33 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 11.15 -0.30 33 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 13.18 -0.33 33 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 14.91 -0.30 27 0 60 0
29JUN26 100.00 P 17.50 17.50 17.50 17.52 +0.14 32 2 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.49 -0.17 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.85 -0.17 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.23 -0.39 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.65 -0.52 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.05 +0.38 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.50 -0.33 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.96 +0.30 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.44 +0.46 53 0 0 0
30JUL26 55.00 P 0.31 0.31 0.31 0.09 -0.09 37 2 7 +2
30JUL26 57.50 P 0.00 0.00 0.00 0.15 -0.14 36 0 63 0
30JUL26 60.00 P 0.00 0.00 0.00 0.26 -0.18 36 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 0.42 -0.22 36 0 72 0
30JUL26 65.00 P 0.00 0.00 0.00 0.65 -0.26 35 0 27 0
30JUL26 67.50 P 0.00 0.00 0.00 0.98 -0.27 35 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 1.41 -0.20 35 0 205 0
30JUL26 72.50 P 0.00 0.00 0.00 1.97 -0.18 35 0 76 0
30JUL26 75.00 P 0.00 0.00 0.00 2.59 -0.23 34 0 51 0
30JUL26 77.50 P 3.26 3.26 3.26 3.36 -0.25 33 1 64 0
30JUL26 80.00 P 0.00 0.00 0.00 4.26 -0.27 33 0 153 0
30JUL26 82.50 P 5.31 5.31 5.31 5.39 -0.21 32 15 164 +15
30JUL26 85.00 P 0.00 0.00 0.00 6.70 -0.15 32 0 107 0
30JUL26 87.50 P 0.00 0.00 0.00 8.26 -0.11 32 0 123 0
30JUL26 90.00 P 0.00 0.00 0.00 10.10 -0.12 33 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 11.91 -0.11 33 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 13.86 +0.34 33 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 15.50 0.00 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.64 -0.12 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.84 -0.18 28 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.12 -0.09 27 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.45 -0.48 24 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.80 -0.37 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.05 +0.38 41 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.50 -0.33 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.96 +0.30 44 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 37.44 +0.46 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.06 38 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.07 38 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.08 38 0 171 0
29SEP26 50.00 P 0.44 0.44 0.44 0.13 -0.09 37 8 98 +8
29SEP26 52.50 P 0.00 0.00 0.00 0.22 -0.12 37 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.33 -0.16 37 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 -0.19 37 0 111 0
29SEP26 60.00 P 0.00 0.00 0.00 0.75 -0.21 37 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 1.06 -0.24 36 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 1.43 -0.28 36 0 317 0
29SEP26 67.50 P 0.00 0.00 0.00 1.92 -0.25 36 0 874 0
29SEP26 70.00 P 0.00 0.00 0.00 2.51 -0.19 36 0 475 0
29SEP26 72.50 P 0.00 0.00 0.00 3.20 -0.13 35 0 347 0
29SEP26 75.00 P 3.94 3.94 3.92 3.92 -0.18 35 20 1,030 +15
29SEP26 77.50 P 4.90 4.90 4.90 4.83 -0.14 34 15 372 +15
29SEP26 80.00 P 0.00 0.00 0.00 5.91 -0.09 34 0 3,175 0
29SEP26 82.50 P 0.00 0.00 0.00 7.00 -0.16 34 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 8.41 -0.08 34 0 533 0
29SEP26 87.50 P 0.00 0.00 0.00 9.78 -0.18 33 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.38 -0.15 33 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 12.92 +0.05 32 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.35 -0.27 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.65 +0.18 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.67 -0.46 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.72 -0.01 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.91 +0.07 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.11 +0.08 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.35 +0.05 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.05 +0.36 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.50 -0.33 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.96 +0.30 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.44 +0.46 38 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.11 -0.11 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.82 +0.15 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.98 -0.16 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.45 -0.21 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.40 -0.06 38 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.46 -0.07 38 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.64 -0.08 38 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.91 -0.10 38 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 1.20 -0.13 37 0 39 0
30DEC26 60.00 P 0.00 0.00 0.00 1.56 -0.12 37 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 2.01 -0.15 36 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.50 -0.12 36 0 114 0
30DEC26 67.50 P 3.04 3.04 3.04 3.08 -0.09 36 2 211 -1
30DEC26 70.00 P 0.00 0.00 0.00 3.70 -0.08 35 0 200 0
30DEC26 72.50 P 0.00 0.00 0.00 4.43 -0.12 34 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 5.27 -0.13 34 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 6.22 -0.07 34 0 233 0
30DEC26 80.00 P 0.00 0.00 0.00 7.29 -0.13 33 0 1,065 0
30DEC26 82.50 P 0.00 0.00 0.00 8.59 -0.04 33 0 807 0
30DEC26 85.00 P 0.00 0.00 0.00 9.78 -0.17 33 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 11.23 -0.17 33 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 12.78 -0.20 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 14.32 -0.09 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 16.26 +0.31 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.91 +0.18 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.84 +0.23 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.85 +0.26 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.09 +0.23 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.00 +0.03 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.15 +0.06 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.35 +0.06 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.59 -0.24 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.96 +0.17 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.44 +0.26 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.47 -0.03 27 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.82 -0.08 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.17 -0.07 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.57 -0.20 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.68 -0.19 36 0 31 0
30MAR27 52.50 P 1.31 1.31 1.31 0.96 -0.18 36 1 100 +1
30MAR27 55.00 P 0.00 0.00 0.00 1.26 -0.22 36 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.64 -0.21 36 0 4 0
30MAR27 60.00 P 2.26 2.26 2.26 2.10 -0.20 35 2 8 +2
30MAR27 62.50 P 0.00 0.00 0.00 2.60 -0.16 35 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 3.22 -0.09 35 0 38 0
30MAR27 67.50 P 0.00 0.00 0.00 3.83 -0.09 34 0 21 0
30MAR27 70.00 P 0.00 0.00 0.00 4.53 -0.13 34 0 840 0
30MAR27 72.50 P 0.00 0.00 0.00 5.31 -0.15 34 0 15 0
30MAR27 75.00 P 6.12 6.12 6.12 6.22 -0.15 33 7 48 +7
30MAR27 77.50 P 0.00 0.00 0.00 7.24 -0.12 33 0 7 0
30MAR27 80.00 P 8.06 8.06 8.06 8.31 -0.16 32 1 48 +1
30MAR27 82.50 P 0.00 0.00 0.00 9.48 -0.21 32 0 551 0
30MAR27 85.00 P 0.00 0.00 0.00 10.92 -0.10 32 0 577 0
30MAR27 87.50 P 0.00 0.00 0.00 12.24 -0.22 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.76 -0.15 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.48 -0.09 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.03 +0.15 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.83 +0.22 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.71 +0.24 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.83 +0.43 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.83 +0.28 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.87 +0.43 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.76 +0.03 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.90 +0.04 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.08 +0.04 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.30 +0.05 31 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 37.56 +0.05 30 0 0 0
TOTAL PUT 1,189 63,637 +91
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$ 5.07
29APR26 3.70 C 0.00 0.00 0.00 1.41 +0.11 120 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.30 +0.11 104 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.21 +0.11 104 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.10 +0.10 88 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.00 +0.10 81 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.90 +0.09 74 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.80 +0.09 67 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.71 +0.09 65 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.61 +0.07 58 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.52 +0.08 54 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 +0.07 54 0 2 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 +0.05 51 0 218 0
29APR26 4.90 C 0.00 0.00 0.00 0.29 +0.05 50 0 68 0
29APR26 5.00 C 0.25 0.25 0.25 0.23 +0.04 50 20 247 -20
29APR26 5.25 C 0.00 0.00 0.00 0.12 +0.03 50 0 163 0
29APR26 5.50 C 0.05 0.05 0.05 0.05 0.00 48 8 221 +5
29APR26 5.75 C 0.03 0.03 0.03 0.02 0.00 48 20 172 -20
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 123 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 129 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 141 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 146 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.43 +0.12 72 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.33 +0.11 68 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.23 +0.12 63 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.13 +0.10 58 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.04 +0.10 57 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.94 +0.09 52 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 +0.08 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.77 +0.09 50 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.69 +0.08 49 0 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.61 +0.08 47 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.54 +0.07 47 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.47 +0.06 46 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.41 +0.05 46 0 56 0
28MAY26 5.00 C 0.00 0.00 0.00 0.35 +0.04 45 0 319 0
28MAY26 5.25 C 0.00 0.00 0.00 0.24 +0.04 45 0 460 0
28MAY26 5.50 C 0.14 0.14 0.14 0.16 +0.02 45 20 209 0
28MAY26 5.75 C 0.11 0.11 0.11 0.10 +0.02 45 10 67 +10
28MAY26 6.00 C 0.06 0.06 0.06 0.06 +0.01 45 10 476 +10
28MAY26 6.25 C 0.00 0.00 0.00 0.04 +0.01 46 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 45 0 31 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.45 +0.12 58 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.35 +0.11 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.26 +0.11 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.17 +0.11 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 +0.10 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 +0.09 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 +0.08 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 +0.08 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.76 +0.07 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 +0.07 45 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.62 +0.06 44 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.56 +0.06 44 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.48 +0.04 42 0 6 0
29JUN26 5.00 C 0.45 0.45 0.44 0.44 +0.05 43 19 70 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 +0.04 42 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 +0.04 43 0 158 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 +0.02 43 0 215 0
29JUN26 6.00 C 0.12 0.12 0.12 0.12 +0.02 43 100 181 +2
29JUN26 6.25 C 0.09 0.09 0.09 0.09 +0.01 44 2 35 0
29JUN26 6.50 C 0.07 0.07 0.07 0.06 +0.01 44 5 33 +5
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 43 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 44 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 44 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.47 +0.10 52 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.38 +0.09 50 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.29 +0.10 49 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.20 +0.08 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.12 +0.08 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.04 +0.07 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.96 +0.07 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.89 +0.07 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.82 +0.07 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.75 +0.06 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.69 +0.07 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.63 +0.07 44 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.57 +0.06 43 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.51 +0.05 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.39 +0.04 41 0 10 0
30JUL26 5.50 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
30JUL26 6.00 C 0.17 0.17 0.17 0.18 +0.02 42 1 1 +1
30JUL26 6.25 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 0.00 42 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.52 +0.08 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.44 +0.08 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.35 +0.07 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.27 +0.07 44 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.20 +0.07 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.12 +0.07 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 +0.07 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.98 +0.06 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 +0.07 43 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 +0.06 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 +0.06 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 +0.06 42 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 +0.06 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 +0.06 42 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 +0.07 42 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.05 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 +0.04 41 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 +0.03 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 +0.01 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.01 41 0 42 0
29SEP26 7.00 C 0.13 0.13 0.13 0.11 +0.01 41 3 68 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.01 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 41 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.60 +0.07 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.52 +0.07 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.45 +0.07 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.37 +0.06 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.30 +0.06 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.23 +0.06 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 +0.06 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.05 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.04 +0.05 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 +0.05 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.93 +0.06 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 +0.05 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 +0.05 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 +0.05 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 +0.05 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 +0.06 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 +0.05 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 +0.03 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 40 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.68 +0.08 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.61 +0.08 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.54 +0.08 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.47 +0.08 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.40 +0.07 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.34 +0.08 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.27 +0.07 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.21 +0.07 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.16 +0.07 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.10 +0.07 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.05 +0.07 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 +0.06 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 +0.07 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 +0.07 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.79 +0.06 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 +0.06 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 +0.06 41 0 0 0
30MAR27 6.00 C 0.51 0.52 0.51 0.53 +0.06 41 6 11 +6
30MAR27 6.25 C 0.00 0.00 0.00 0.46 +0.05 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.03 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.04 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
TOTAL CALL 224 13,830 -1
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 324 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 166 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 53 0 295 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 55 0 373 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 301 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 -0.02 52 0 258 0
29APR26 4.70 P 0.06 0.06 0.06 0.06 -0.02 52 2 288 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 -0.04 50 0 252 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 -0.05 49 0 312 0
29APR26 5.00 P 0.12 0.13 0.12 0.15 -0.05 48 36 390 +20
29APR26 5.25 P 0.00 0.00 0.00 0.28 -0.08 46 0 104 0
29APR26 5.50 P 0.00 0.00 0.00 0.46 -0.10 41 0 138 0
29APR26 5.75 P 0.00 0.00 0.00 0.70 -0.08 50 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.93 -0.09 0 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.18 -0.09 0 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.43 -0.09 0 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.68 -0.09 0 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 1.93 -0.09 0 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.18 -0.09 0 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.43 -0.09 0 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.68 -0.09 0 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 2.93 -0.09 0 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.68 -0.09 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.93 -0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.18 -0.09 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 44 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 18 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 -0.01 47 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 -0.01 46 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 -0.02 45 0 419 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 -0.02 45 0 71 0
28MAY26 4.50 P 0.00 0.00 0.00 0.09 -0.03 45 0 57 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 -0.03 46 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.15 -0.03 45 0 130 0
28MAY26 4.80 P 0.00 0.00 0.00 0.18 -0.04 45 0 64 0
28MAY26 4.90 P 0.00 0.00 0.00 0.22 -0.05 44 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.26 -0.05 43 0 260 0
28MAY26 5.25 P 0.00 0.00 0.00 0.40 -0.06 44 0 150 0
28MAY26 5.50 P 0.00 0.00 0.00 0.55 -0.09 41 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.76 -0.08 44 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 0.95 -0.11 37 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.18 -0.11 0 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.44 -0.09 44 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.68 -0.09 0 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.93 -0.09 0 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.43 -0.09 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.68 -0.09 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.68 -0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.93 -0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.18 -0.09 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.02 43 0 146 0
29JUN26 4.20 P 0.09 0.09 0.09 0.08 -0.02 44 2 319 +2
29JUN26 4.30 P 0.00 0.00 0.00 0.10 -0.02 43 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 -0.03 43 0 23 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.03 43 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 -0.04 42 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 -0.04 42 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 -0.04 42 0 130 0
29JUN26 5.00 P 0.33 0.33 0.33 0.34 -0.05 42 1 110 -1
29JUN26 5.25 P 0.47 0.47 0.47 0.47 -0.06 41 1 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 -0.07 41 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.80 -0.09 39 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.00 -0.10 39 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 -0.11 36 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.11 35 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 -0.08 43 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 -0.09 43 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.18 -0.10 0 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 -0.09 0 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 -0.09 0 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.68 -0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.93 -0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.18 -0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.02 40 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 -0.02 43 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.26 -0.04 41 0 10 0
30JUL26 4.80 P 0.30 0.30 0.30 0.30 -0.05 41 2 2 +2
30JUL26 4.90 P 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.40 -0.05 41 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.54 -0.05 41 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.70 -0.06 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.85 -0.08 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.05 -0.09 39 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.25 -0.10 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.47 -0.10 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.70 -0.09 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.95 -0.09 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.19 -0.09 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.02 40 0 350 0
29SEP26 3.80 P 0.11 0.11 0.11 0.09 -0.01 41 2 112 +2
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.02 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.03 41 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.02 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.03 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 -0.03 41 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.05 40 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.04 40 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 -0.04 40 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 -0.07 39 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 -0.06 39 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 -0.05 40 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.06 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 -0.05 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 -0.08 38 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 -0.07 39 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 -0.10 37 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 -0.09 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 -0.10 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 -0.10 35 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 -0.07 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 -0.09 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 -0.08 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.68 -0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.93 -0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.18 -0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.02 40 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.03 40 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.05 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 -0.04 39 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.06 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.06 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 -0.05 39 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 -0.07 38 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 -0.06 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 -0.05 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.22 -0.07 38 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 -0.08 38 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 -0.09 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 -0.09 37 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 -0.10 36 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 -0.09 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.46 -0.09 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.69 -0.09 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.96 -0.06 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.20 -0.09 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.44 -0.09 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.68 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.93 -0.09 0 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.18 -0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.43 -0.09 0 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 -0.02 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 -0.01 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.03 39 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 -0.04 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 -0.04 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 -0.04 39 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 -0.04 39 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 -0.04 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 -0.03 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 -0.04 39 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 -0.03 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.96 -0.05 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.13 -0.04 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 -0.07 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 -0.06 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.66 -0.08 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.86 -0.09 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.07 -0.09 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.28 -0.09 36 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.50 -0.09 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.72 -0.09 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.96 -0.08 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.23 -0.06 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.46 -0.07 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.70 -0.08 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.94 -0.09 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.19 -0.08 41 0 0 0
TOTAL PUT 46 16,317 +25
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$ 149.00
29APR26 72.50 C 0.00 0.00 0.00 76.56 +1.59 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 74.06 +1.59 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 71.57 +1.60 109 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 69.07 +1.60 100 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 66.57 +1.60 86 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 64.07 +1.59 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 61.57 +1.59 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 59.08 +1.60 85 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 56.58 +1.60 77 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 54.08 +1.59 61 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 51.58 +1.59 0 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 49.09 +1.60 70 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 46.59 +1.59 63 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 44.10 +1.59 66 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 41.62 +1.59 68 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 39.14 +1.59 67 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 36.67 +1.58 67 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 34.22 +1.57 67 0 91 0
29APR26 117.50 C 0.00 0.00 0.00 31.58 +1.59 0 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 29.04 +1.18 0 0 114 0
29APR26 122.50 C 0.00 0.00 0.00 26.94 +1.84 63 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 24.75 +1.07 67 0 134 0
29APR26 127.50 C 20.50 20.50 20.50 22.52 +1.46 67 2 42 -2
29APR26 130.00 C 19.50 19.50 19.50 20.37 +1.42 67 2 164 0
29APR26 132.50 C 0.00 0.00 0.00 18.30 +1.37 67 0 48 0
29APR26 135.00 C 0.00 0.00 0.00 16.34 +1.32 67 0 201 0
29APR26 137.50 C 0.00 0.00 0.00 14.49 +1.04 67 0 54 0
29APR26 140.00 C 0.00 0.00 0.00 12.76 +1.18 67 0 42 0
29APR26 142.50 C 0.00 0.00 0.00 11.15 +1.40 67 0 31 0
29APR26 145.00 C 8.48 8.48 8.48 9.57 +1.17 66 15 122 +1
29APR26 147.50 C 7.83 7.83 7.83 8.30 +1.05 66 2 103 +2
29APR26 150.00 C 6.20 7.20 6.06 7.20 +0.89 67 17 318 -2
29APR26 152.50 C 6.20 6.20 6.20 6.25 +0.81 68 1 9 +1
29APR26 155.00 C 4.80 5.41 4.50 5.27 +0.72 68 96 158 +47
29APR26 157.50 C 0.00 0.00 0.00 4.41 +0.64 68 0 3 0
29APR26 160.00 C 0.00 0.00 0.00 3.66 +0.55 68 0 29 0
29APR26 162.50 C 3.15 3.78 3.15 3.02 +0.48 68 83 140 +44
29APR26 165.00 C 2.91 3.13 2.91 2.48 - 68 45 45 -
29APR26 167.50 C 0.00 0.00 0.00 2.02 - 68 0 0 -
29APR26 170.00 C 2.16 2.28 2.01 1.63 - 67 6 6 -
28MAY26 72.50 C 0.00 0.00 0.00 76.70 +1.60 65 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 74.21 +1.60 65 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 71.72 +1.60 65 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 69.23 +1.59 63 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 66.74 +1.59 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 64.26 +1.58 62 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 61.79 +1.59 63 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 59.32 +1.58 63 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 56.87 +1.58 63 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 54.42 +1.57 63 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 52.00 +1.57 63 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 49.45 +1.41 57 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 47.21 +1.61 63 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 44.86 +1.57 63 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 42.54 +1.83 63 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 40.26 +2.11 63 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 38.02 +1.82 63 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 35.84 +1.44 63 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 33.06 +1.73 56 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 30.69 +1.22 53 0 17 0
28MAY26 122.50 C 27.40 27.40 27.40 28.74 +1.30 55 2 15 -2
28MAY26 125.00 C 0.00 0.00 0.00 26.86 +1.26 56 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 25.82 +2.00 63 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 24.02 +1.90 63 0 10 0
28MAY26 132.50 C 20.50 20.50 20.50 22.30 +1.80 63 3 29 0
28MAY26 135.00 C 19.66 19.66 19.66 20.67 +1.13 63 1 60 -1
28MAY26 137.50 C 17.90 17.90 17.90 19.11 +1.62 63 1 34 0
28MAY26 140.00 C 0.00 0.00 0.00 17.63 +1.03 63 0 158 0
28MAY26 142.50 C 0.00 0.00 0.00 16.23 +1.44 63 0 37 0
28MAY26 145.00 C 0.00 0.00 0.00 14.72 +0.92 62 0 8 0
28MAY26 147.50 C 0.00 0.00 0.00 13.56 +0.77 62 0 194 0
28MAY26 150.00 C 11.85 11.85 11.85 12.55 +0.70 63 1 187 -1
28MAY26 152.50 C 11.00 11.10 11.00 11.65 +0.70 64 11 19 +4
28MAY26 155.00 C 9.80 10.44 9.80 10.73 +0.90 65 59 239 -56
28MAY26 157.50 C 9.36 9.90 9.36 9.77 +0.71 64 6 17 0
28MAY26 160.00 C 8.87 9.01 8.80 8.87 +0.66 64 28 33 +6
28MAY26 162.50 C 8.17 8.31 8.17 8.04 +0.61 64 17 30 +14
28MAY26 165.00 C 0.00 0.00 0.00 7.28 - 64 0 0 -
28MAY26 167.50 C 0.00 0.00 0.00 6.58 - 64 0 0 -
28MAY26 170.00 C 6.78 6.78 6.78 5.94 - 64 1 1 -
29JUN26 72.50 C 0.00 0.00 0.00 76.89 +1.60 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 74.42 +1.60 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 71.96 +1.60 61 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 69.50 +1.59 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 67.06 +1.59 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 64.64 +1.59 61 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 62.23 +1.58 61 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 59.84 +1.58 61 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 57.48 +1.58 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 55.14 +1.77 61 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 52.83 +1.84 61 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 50.56 +1.55 61 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 48.32 +1.97 61 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 46.13 +1.54 61 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 43.35 +1.01 55 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 41.87 +2.23 61 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 39.82 +2.63 61 0 50 0
29JUN26 115.00 C 36.00 36.00 36.00 37.22 +1.95 57 4 34 +4
29JUN26 117.50 C 0.00 0.00 0.00 34.80 +1.37 54 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 33.10 +1.50 56 0 50 0
29JUN26 122.50 C 0.00 0.00 0.00 31.38 +1.53 57 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 29.63 +1.46 57 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 28.05 +1.50 58 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 26.43 +1.44 58 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 24.73 +1.24 58 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 23.41 +1.35 59 0 0 0
29JUN26 137.50 C 22.00 22.00 22.00 22.55 +1.86 61 2 33 0
29JUN26 140.00 C 0.00 0.00 0.00 21.17 +1.78 61 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 19.26 +1.02 59 0 7 0
29JUN26 145.00 C 0.00 0.00 0.00 18.66 +1.34 61 0 31 0
29JUN26 147.50 C 0.00 0.00 0.00 17.56 +1.21 62 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 16.37 +1.04 61 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 15.39 +1.01 62 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 14.45 +0.95 62 0 35 0
29JUN26 157.50 C 12.30 12.30 12.30 13.60 +0.92 62 1 4 -1
29JUN26 160.00 C 11.80 12.30 11.80 12.70 +0.91 62 33 33 +32
29JUN26 162.50 C 0.00 0.00 0.00 11.83 +0.88 62 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 11.00 - 62 0 0 -
29JUN26 167.50 C 0.00 0.00 0.00 10.23 - 62 0 0 -
29JUN26 170.00 C 0.00 0.00 0.00 9.22 - 61 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 45.47 +1.48 60 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 43.50 +1.46 60 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 41.58 +1.45 60 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 39.70 +1.42 60 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 37.89 +1.41 60 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 36.12 +1.38 60 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 34.41 +1.36 60 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 32.76 +1.33 60 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 31.16 +1.30 60 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 29.62 +1.28 60 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 27.82 +1.59 59 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 26.71 +1.22 60 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 25.34 +1.20 60 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 24.02 +1.17 60 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 22.76 +1.14 60 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 22.19 +1.85 62 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 20.48 +1.11 61 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 19.44 +1.07 61 0 9 0
30JUL26 152.50 C 0.00 0.00 0.00 18.45 +1.04 61 0 1 0
30JUL26 155.00 C 17.40 17.40 17.40 17.52 +1.01 61 2 2 0
30JUL26 157.50 C 0.00 0.00 0.00 16.65 +0.99 61 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 15.80 +0.95 62 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 14.91 +0.92 62 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 14.06 - 62 0 0 -
30JUL26 167.50 C 0.00 0.00 0.00 13.25 - 61 0 0 -
30JUL26 170.00 C 0.00 0.00 0.00 12.12 - 60 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 77.91 +1.57 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 75.59 +1.56 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 73.30 +1.55 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 71.04 +1.54 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 68.81 +1.53 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 66.61 +1.52 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 64.44 +1.50 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.32 +1.49 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.23 +1.48 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.18 +1.46 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.17 +1.44 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.21 +1.43 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.29 +1.41 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.42 +1.40 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.33 +1.59 59 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 46.80 +1.35 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.07 +1.33 61 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 42.17 +1.28 56 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 40.82 +0.82 57 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 39.23 +1.41 57 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 38.59 +1.89 61 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 37.09 +1.84 61 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 35.63 +1.81 60 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 34.23 +1.77 61 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 31.88 +1.11 58 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 31.12 +1.61 59 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 29.60 +1.30 59 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 28.17 +1.04 58 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 27.85 +1.04 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 26.41 +1.05 60 0 6 0
29SEP26 147.50 C 0.00 0.00 0.00 25.76 +1.18 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 24.77 +1.14 61 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 23.83 +1.29 61 0 0 0
29SEP26 155.00 C 22.30 22.30 22.30 22.93 +1.25 62 1 10 +1
29SEP26 157.50 C 0.00 0.00 0.00 22.07 +1.22 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 21.25 +1.19 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 20.38 +1.07 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 19.51 - 62 0 0 -
29SEP26 167.50 C 0.00 0.00 0.00 18.67 - 62 0 0 -
29SEP26 170.00 C 0.00 0.00 0.00 17.35 - 61 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 79.24 +1.57 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 77.07 +1.56 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 74.93 +1.56 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.82 +1.55 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.75 +1.54 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 68.72 +1.53 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.73 +1.53 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.77 +1.51 59 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 62.86 +1.51 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.98 +1.49 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.15 +1.48 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 57.36 +1.47 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 55.61 +1.46 59 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 53.90 +1.45 59 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 52.23 +1.43 59 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 50.60 +1.41 59 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 49.02 +1.40 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.48 +1.39 59 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 45.97 +1.37 59 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 44.51 +1.35 59 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 43.09 +1.34 59 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 41.71 +1.32 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 40.36 +1.30 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 39.06 +1.56 59 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 37.79 +1.51 59 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 36.56 +1.46 59 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 35.37 +1.23 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.21 +1.15 59 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 33.08 +1.19 59 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 32.00 +1.18 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 30.94 +1.16 59 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 30.24 +1.22 59 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 29.30 +1.19 60 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 28.40 +1.16 60 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 27.54 +1.13 60 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 26.71 +1.27 60 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 25.91 +1.65 60 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 25.15 - 60 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 24.32 - 60 0 0 -
30DEC26 170.00 C 23.00 23.00 23.00 22.82 - 59 4 4 -
30MAR27 72.50 C 0.00 0.00 0.00 80.55 +1.70 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 78.49 +1.71 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.46 +1.72 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.47 +1.73 57 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.52 +1.74 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.61 +1.75 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.73 +1.75 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.89 +1.76 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 65.09 +1.76 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 63.33 +1.77 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 61.61 +1.77 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 59.93 +1.78 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 58.28 +1.77 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 56.68 +1.78 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 55.11 +1.78 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 53.58 +1.77 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 52.09 +1.77 57 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 50.64 +1.78 57 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 49.22 +1.77 57 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 47.84 +1.77 57 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 46.50 +1.77 57 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 45.19 +1.76 57 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 43.91 +1.75 57 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 42.67 +1.74 57 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 41.46 +1.73 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 40.29 +1.73 57 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 39.15 +1.72 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.04 +1.71 57 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 36.96 +1.70 57 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 35.90 +1.68 57 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 34.88 +0.72 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 34.60 +2.37 58 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 32.93 +0.72 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 32.59 +1.33 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 31.94 +1.60 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.10 +1.66 59 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 30.12 +1.55 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.36 - 59 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 28.52 - 58 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 26.91 - 57 0 0 -
TOTAL CALL 446 7,003 +91
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 33 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 96 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 92 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.02 0.00 70 0 59 0
29APR26 107.50 P 0.00 0.00 0.00 0.03 0.00 68 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.05 -0.01 68 0 81 0
29APR26 112.50 P 0.00 0.00 0.00 0.08 -0.01 68 0 26 0
29APR26 115.00 P 0.00 0.00 0.00 0.13 -0.02 68 0 75 0
29APR26 117.50 P 0.00 0.00 0.00 0.20 -0.03 67 0 91 0
29APR26 120.00 P 0.00 0.00 0.00 0.31 -0.04 67 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.44 -0.06 67 0 271 0
29APR26 125.00 P 0.00 0.00 0.00 0.62 -0.11 66 0 38 0
29APR26 127.50 P 0.00 0.00 0.00 0.88 -0.13 66 0 34 0
29APR26 130.00 P 0.95 1.03 0.95 1.23 -0.14 66 16 57 +15
29APR26 132.50 P 1.50 1.50 1.35 1.65 -0.21 66 33 50 +14
29APR26 135.00 P 1.92 2.10 1.84 2.16 -0.28 66 96 94 +76
29APR26 137.50 P 0.00 0.00 0.00 2.79 -0.33 66 0 36 0
29APR26 140.00 P 3.30 3.30 3.30 3.55 -0.37 66 1 47 0
29APR26 142.50 P 4.10 4.10 4.10 4.41 -0.48 66 1 7 +1
29APR26 145.00 P 5.60 5.65 5.50 5.39 -0.72 65 5 5 -1
29APR26 147.50 P 7.10 7.10 6.85 6.54 -0.97 65 8 15 0
29APR26 150.00 P 8.41 8.41 8.41 7.97 -1.06 66 15 15 +14
29APR26 152.50 P 0.00 0.00 0.00 9.62 -0.96 68 0 1 0
29APR26 155.00 P 0.00 0.00 0.00 11.30 -0.57 69 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 12.66 -0.99 67 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 14.44 -1.06 67 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 16.33 -1.11 67 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 18.27 - 67 0 0 -
29APR26 167.50 P 0.00 0.00 0.00 20.35 - 67 0 0 -
29APR26 170.00 P 0.00 0.00 0.00 22.47 - 67 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 0.00 66 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 0.00 66 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 0.00 65 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.06 0.00 65 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.11 -0.02 63 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.17 -0.02 63 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 0.23 -0.04 63 0 145 0
28MAY26 100.00 P 0.45 0.45 0.45 0.32 -0.04 63 1 181 -1
28MAY26 102.50 P 0.00 0.00 0.00 0.44 -0.06 63 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 0.55 -0.07 63 0 50 0
28MAY26 107.50 P 0.00 0.00 0.00 0.75 -0.06 63 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 0.95 -0.12 63 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 1.23 -0.12 63 0 4 0
28MAY26 115.00 P 1.20 1.20 1.20 1.47 -0.17 62 1 49 +1
28MAY26 117.50 P 0.00 0.00 0.00 1.84 -0.18 62 0 4 0
28MAY26 120.00 P 1.90 1.90 1.90 2.23 -0.23 62 5 58 -5
28MAY26 122.50 P 0.00 0.00 0.00 2.73 -0.24 62 0 27 0
28MAY26 125.00 P 0.00 0.00 0.00 3.24 -0.30 62 0 42 0
28MAY26 127.50 P 0.00 0.00 0.00 3.88 -0.32 62 0 3 0
28MAY26 130.00 P 0.00 0.00 0.00 4.54 -0.35 62 0 19 0
28MAY26 132.50 P 4.95 4.98 4.88 5.31 -0.41 62 17 22 +10
28MAY26 135.00 P 5.82 5.82 5.82 6.14 -0.42 62 2 54 0
28MAY26 137.50 P 0.00 0.00 0.00 7.03 -0.52 62 0 29 0
28MAY26 140.00 P 0.00 0.00 0.00 8.04 -0.53 62 0 34 0
28MAY26 142.50 P 0.00 0.00 0.00 9.06 -0.67 62 0 33 0
28MAY26 145.00 P 10.78 10.78 10.78 10.30 -0.74 62 5 18 +5
28MAY26 147.50 P 0.00 0.00 0.00 11.62 -0.87 62 0 15 0
28MAY26 150.00 P 0.00 0.00 0.00 13.10 -0.89 63 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 14.64 -0.82 63 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 16.00 -1.40 63 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.12 -0.97 66 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 19.61 -1.16 65 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 20.89 -1.04 63 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 22.70 - 63 0 0 -
28MAY26 167.50 P 0.00 0.00 0.00 24.51 - 63 0 0 -
28MAY26 170.00 P 0.00 0.00 0.00 26.35 - 63 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.04 0.00 61 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 0.00 61 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 -0.01 61 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.12 -0.01 61 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.17 -0.01 61 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.23 -0.01 61 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.31 -0.02 61 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.40 -0.03 61 0 19 0
29JUN26 92.50 P 0.71 0.71 0.71 0.54 -0.03 61 1 30 -1
29JUN26 95.00 P 0.00 0.00 0.00 0.68 -0.04 61 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 0.87 -0.01 61 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.08 -0.03 61 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 1.34 -0.05 61 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 1.63 -0.06 61 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 1.96 -0.09 61 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 2.37 -0.08 61 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 2.77 -0.12 61 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 3.29 -0.14 61 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 3.84 -0.13 61 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 4.42 -0.20 61 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 5.12 -0.20 61 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 5.82 -0.20 61 0 5 0
29JUN26 127.50 P 0.00 0.00 0.00 6.62 -0.07 61 0 0 0
29JUN26 130.00 P 6.75 7.10 6.75 7.28 -0.26 60 6 8 +6
29JUN26 132.50 P 0.00 0.00 0.00 8.13 -0.29 60 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 9.10 -0.36 60 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 10.14 -0.35 60 0 0 0
29JUN26 140.00 P 11.57 11.57 11.57 11.18 -0.48 60 4 19 +2
29JUN26 142.50 P 12.88 12.88 12.88 12.38 -0.59 60 9 39 +9
29JUN26 145.00 P 14.29 14.71 14.01 13.70 -0.61 60 60 60 +45
29JUN26 147.50 P 0.00 0.00 0.00 15.06 -0.67 60 0 0 0
29JUN26 150.00 P 16.98 16.98 16.91 16.53 -1.09 61 17 17 +17
29JUN26 152.50 P 18.58 18.58 18.51 18.18 -0.83 61 22 30 +22
29JUN26 155.00 P 0.00 0.00 0.00 19.87 -0.66 62 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.52 -0.72 63 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.23 -0.17 63 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 24.33 -0.72 61 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 25.99 - 61 0 0 -
29JUN26 167.50 P 0.00 0.00 0.00 27.72 - 61 0 0 -
29JUN26 170.00 P 0.00 0.00 0.00 29.55 - 61 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 3.23 -0.13 60 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 3.78 -0.14 60 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 4.34 -0.14 60 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 4.91 -0.20 60 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 5.63 -0.20 60 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 6.35 -0.19 60 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 7.07 -0.05 60 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 7.97 -0.27 60 0 1 0
30JUL26 127.50 P 0.00 0.00 0.00 8.86 0.00 60 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 9.47 -0.30 59 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 10.47 -0.35 59 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 11.53 -0.35 59 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 12.58 -0.42 59 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 13.71 -0.54 59 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 15.00 -0.57 59 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 16.34 -0.61 59 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 17.76 -0.63 60 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 19.19 -0.81 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 20.75 -0.84 60 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 22.34 -0.90 60 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 23.99 -1.15 61 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 25.36 -0.72 60 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 27.03 -0.72 60 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 28.71 - 60 0 0 -
30JUL26 167.50 P 0.00 0.00 0.00 30.38 - 60 0 0 -
30JUL26 170.00 P 0.00 0.00 0.00 32.08 - 60 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 0.63 -0.04 60 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 0.79 -0.04 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.96 -0.06 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.19 -0.06 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.42 -0.06 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.70 -0.09 60 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 2.03 -0.08 61 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 2.35 -0.09 60 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 2.75 -0.13 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.20 -0.12 61 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 3.64 -0.13 61 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 4.16 -0.18 61 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 4.74 -0.18 60 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 5.33 -0.18 61 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 5.94 -0.25 61 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 6.68 -0.05 60 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 7.21 -0.24 60 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 7.94 -0.24 60 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 8.75 -0.32 60 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 9.94 -0.03 60 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 10.88 0.00 61 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 11.81 -0.34 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.83 -0.04 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 13.53 -0.43 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.62 -0.43 59 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 15.73 -0.43 59 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 16.84 -0.60 59 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 18.28 -0.50 59 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 19.64 -0.53 60 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.05 -0.55 60 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.50 -0.62 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.78 -0.89 60 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.50 -0.70 60 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.07 -0.75 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.72 -0.70 61 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.13 -0.99 60 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.72 -1.13 61 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.42 - 61 0 0 -
29SEP26 167.50 P 0.00 0.00 0.00 35.12 - 61 0 0 -
29SEP26 170.00 P 0.00 0.00 0.00 37.23 - 62 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 1.55 -0.02 59 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 1.83 -0.04 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.17 -0.04 59 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 2.51 -0.04 59 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 2.89 -0.06 59 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 3.35 -0.07 59 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 3.82 -0.06 59 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 4.28 -0.08 59 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 4.87 -0.10 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.48 -0.09 59 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 6.09 -0.09 59 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 6.70 -0.15 59 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 7.48 -0.15 59 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 8.26 -0.14 59 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 9.03 -0.15 59 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 9.81 -0.19 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.74 -0.22 59 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 11.70 -0.22 59 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 12.66 -0.22 59 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 13.63 -0.21 59 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 14.63 -0.30 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.78 -0.30 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.94 +0.22 59 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.55 -0.29 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 18.68 -0.28 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.84 -0.36 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.15 -0.38 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.44 -0.54 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.89 -0.51 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.33 -0.53 58 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 26.81 -0.57 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.32 -0.60 58 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 29.88 -0.62 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.29 -0.89 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.03 -0.75 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.84 -0.62 59 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.40 -0.78 59 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.99 - 59 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 39.72 - 59 0 0 -
30DEC26 170.00 P 0.00 0.00 0.00 41.45 - 59 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 2.47 +0.11 57 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.83 +0.12 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.27 +0.14 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.74 +0.13 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.22 +0.14 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.72 +0.16 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.34 +0.16 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.97 +0.17 57 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 6.60 +0.17 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 7.23 +0.17 57 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 8.03 +0.18 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.82 +0.18 57 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 9.62 +0.19 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.42 +0.20 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.31 +0.18 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.29 +0.18 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.27 +0.19 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.25 +0.19 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.23 +0.19 57 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.30 +0.15 57 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.48 +0.16 57 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.65 +0.16 57 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 19.83 +0.37 57 0 0 0
30MAR27 130.00 P 20.30 20.30 20.30 20.59 -0.20 56 1 1 +1
30MAR27 132.50 P 0.00 0.00 0.00 21.61 -0.44 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.94 -0.46 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.30 -0.42 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.70 -0.42 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.31 -0.08 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.77 -0.25 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.89 -0.47 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.79 -0.10 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.35 -0.11 57 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.53 -1.14 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.14 -1.18 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.14 -0.86 57 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.71 -0.77 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.29 - 57 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 42.93 - 57 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 44.67 - 57 0 0 -
TOTAL PUT 326 4,833 +230
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$ 135.80
17APR26 95.00 C 39.30 39.30 39.30 40.85 +7.24 282 42 274 +42
17APR26 97.50 C 0.00 0.00 0.00 38.31 +7.20 206 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 35.81 +7.20 190 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 33.31 +7.20 175 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 30.81 +7.20 161 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 28.31 +7.20 146 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 25.81 +7.20 132 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 23.31 +7.20 119 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 20.81 +7.19 105 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 18.31 +6.99 92 0 0 0
17APR26 120.00 C 12.55 15.30 12.55 15.81 +6.91 79 95 204 +90
17APR26 122.50 C 13.00 13.00 13.00 13.40 +6.97 106 11 304 0
17APR26 125.00 C 6.90 10.95 6.90 10.81 +6.68 54 261 677 -96
17APR26 127.50 C 4.68 8.77 4.50 8.40 +6.03 71 703 3,129 -125
17APR26 130.00 C 2.63 6.00 2.46 5.97 +4.83 60 1,208 2,810 -131
17APR26 132.50 C 1.43 3.92 1.10 3.70 +3.25 53 2,484 982 +87
17APR26 135.00 C 0.56 2.11 0.48 1.95 +1.80 53 5,493 1,330 +275
17APR26 137.50 C 0.23 1.00 0.20 0.80 +0.76 52 1,382 1,149 -17
17APR26 140.00 C 0.11 0.42 0.11 0.25 +0.24 52 913 2,143 +147
17APR26 142.50 C 0.10 0.17 0.10 0.06 +0.05 52 127 324 +98
17APR26 145.00 C 0.02 0.03 0.02 0.01 0.00 51 40 122 -20
17APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
17APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 39 0
24APR26 100.00 C 0.00 0.00 0.00 35.85 +6.33 0 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 33.35 +6.41 0 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 30.85 +6.48 0 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 28.36 +6.56 53 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 25.86 +6.62 47 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 23.36 +7.15 40 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 20.88 +7.10 46 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 18.41 +6.99 45 0 0 0
24APR26 120.00 C 14.00 14.00 14.00 15.97 +6.54 45 1 31 0
24APR26 122.50 C 11.69 11.69 11.69 13.60 +6.27 45 30 58 0
24APR26 125.00 C 8.00 11.55 8.00 11.32 +5.83 45 37 141 -11
24APR26 127.50 C 5.90 7.55 5.85 9.26 +5.36 46 58 225 -6
24APR26 130.00 C 4.31 7.30 4.31 7.12 +4.44 43 282 413 +112
24APR26 132.50 C 2.87 5.35 2.82 5.48 +3.74 44 250 346 -36
24APR26 135.00 C 2.06 4.10 1.98 4.05 +2.97 45 603 393 +58
24APR26 137.50 C 1.40 2.96 1.34 2.92 +2.29 45 752 518 +276
24APR26 140.00 C 0.80 2.07 0.80 2.00 +1.65 45 1,060 909 +273
24APR26 142.50 C 0.75 1.46 0.65 1.36 +1.17 46 255 198 +148
24APR26 145.00 C 0.41 0.97 0.35 0.87 +0.77 46 1,431 1,487 +1,307
24APR26 147.50 C 0.25 0.65 0.25 0.53 +0.48 45 187 469 +155
24APR26 150.00 C 0.21 0.45 0.21 0.31 - 45 73 70 -
29APR26 60.00 C 73.88 75.08 73.88 75.90 +6.74 170 600 1,100 +600
29APR26 62.50 C 72.08 72.66 72.08 73.50 +6.81 185 300 300 +300
29APR26 65.00 C 0.00 0.00 0.00 71.02 +6.85 179 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 68.49 +6.82 166 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 66.02 +6.84 162 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 63.52 +6.84 154 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 61.02 +6.83 146 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 58.53 +6.84 140 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 56.03 +6.83 132 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 53.52 +6.82 124 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 51.02 +7.14 117 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.54 +6.82 113 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 46.06 +6.83 108 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.38 +6.65 63 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 41.06 +7.20 95 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 38.46 +6.71 79 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 36.08 +6.56 84 0 317 0
29APR26 102.50 C 0.00 0.00 0.00 33.59 +6.65 79 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.12 +6.75 75 0 3 0
29APR26 107.50 C 28.32 28.32 27.51 28.68 +6.88 72 90 90 +90
29APR26 110.00 C 25.84 25.84 25.04 25.91 +6.58 44 90 806 +90
29APR26 112.50 C 0.00 0.00 0.00 23.45 +7.10 45 0 9 0
29APR26 115.00 C 20.00 20.00 20.00 20.97 +6.97 43 4 1,572 0
29APR26 117.50 C 0.00 0.00 0.00 18.56 +6.73 43 1 870 -1
29APR26 120.00 C 12.60 16.49 12.60 16.39 +6.48 49 1,486 8,845 +50
29APR26 122.50 C 10.43 13.00 10.15 13.92 +5.96 43 114 4,638 -10
29APR26 125.00 C 8.00 12.00 8.00 11.50 +5.30 38 835 5,849 -422
29APR26 127.50 C 6.50 9.72 6.50 9.60 +4.94 41 74 6,843 -7
29APR26 130.00 C 4.60 8.10 4.60 8.00 +4.58 44 1,401 9,588 -281
29APR26 132.50 C 3.52 6.43 3.52 6.30 +3.83 43 1,282 3,633 -10
29APR26 135.00 C 2.80 5.00 2.68 4.94 +3.23 43 3,783 8,231 +150
29APR26 137.50 C 1.99 3.83 1.91 3.80 +2.65 44 1,750 3,083 +28
29APR26 140.00 C 1.50 2.90 1.36 2.84 +2.10 44 9,238 11,186 +4,594
29APR26 142.50 C 1.00 2.17 0.68 2.05 +1.58 44 1,339 2,675 +91
29APR26 145.00 C 0.70 1.63 0.70 1.45 +1.16 43 1,282 5,242 -346
29APR26 147.50 C 0.60 1.20 0.51 1.00 +0.83 43 503 2,112 +26
29APR26 150.00 C 0.35 0.88 0.35 0.67 +0.57 43 3,816 7,766 +1,138
29APR26 152.50 C 0.30 0.65 0.30 0.44 +0.38 43 790 2,434 +628
29APR26 155.00 C 0.22 0.48 0.20 0.28 +0.25 43 506 6,252 +177
29APR26 157.50 C 0.22 0.36 0.22 0.18 +0.16 43 137 1,727 +90
29APR26 160.00 C 0.12 0.28 0.11 0.11 +0.10 43 628 5,463 -210
29APR26 162.50 C 0.12 0.18 0.12 0.07 +0.06 44 201 1,847 0
29APR26 165.00 C 0.09 0.15 0.09 0.04 +0.03 43 158 3,542 -116
29APR26 167.50 C 0.08 0.11 0.08 0.03 +0.02 45 60 1,518 +3
29APR26 170.00 C 0.09 0.09 0.05 0.02 +0.01 45 296 5,026 -46
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3,363 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 4 1,693 -4
29APR26 177.50 C 0.05 0.05 0.05 0.01 0.00 49 45 593 +45
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,725 0
29APR26 182.50 C 0.02 0.02 0.02 0.01 0.00 54 150 780 +147
29APR26 185.00 C 0.02 0.02 0.02 0.01 0.00 56 150 1,213 +150
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 20 687 -20
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 77 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 81 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 88 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 91 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 94 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 98 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 104 0 140 0
28MAY26 60.00 C 0.00 0.00 0.00 75.96 +6.77 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 73.50 +6.80 85 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 71.02 +6.80 84 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 68.49 +6.77 67 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 66.02 +6.79 73 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 63.52 +6.79 68 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 61.02 +6.78 62 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 58.53 +6.78 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 56.03 +6.77 55 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 53.52 +6.82 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 51.03 +6.80 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 48.54 +6.67 40 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 46.06 +6.64 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 43.57 +6.58 42 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 41.09 +6.54 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 38.63 +6.50 43 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.08 +6.34 32 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 33.74 +6.39 42 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.34 +6.43 42 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 28.87 +6.72 40 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 26.85 +6.47 46 0 4 0
28MAY26 112.50 C 0.00 0.00 0.00 24.26 +6.23 40 0 29 0
28MAY26 115.00 C 0.00 0.00 0.00 22.87 +6.77 49 0 49 0
28MAY26 117.50 C 17.80 17.80 17.80 20.26 +5.82 44 20 463 0
28MAY26 120.00 C 16.30 17.68 16.30 18.18 +5.60 43 6 2,565 -1
28MAY26 122.50 C 12.90 14.62 12.90 16.32 +5.44 43 120 2,015 -119
28MAY26 125.00 C 12.00 14.55 12.00 14.55 +5.13 43 1,030 4,316 -15
28MAY26 127.50 C 9.90 12.50 9.90 12.95 +4.93 44 632 2,428 -118
28MAY26 130.00 C 8.70 11.35 8.50 11.35 +4.54 44 319 2,017 -104
28MAY26 132.50 C 7.16 9.35 7.16 9.43 +3.67 41 111 2,110 +21
28MAY26 135.00 C 6.30 8.55 6.23 8.47 +3.62 43 507 2,819 -66
28MAY26 137.50 C 5.42 7.37 5.38 7.29 +3.24 43 521 1,798 -30
28MAY26 140.00 C 4.50 6.36 4.44 6.29 +2.95 43 2,578 2,754 -57
28MAY26 142.50 C 3.88 5.44 3.88 5.40 +2.66 43 494 1,973 -112
28MAY26 145.00 C 2.80 4.68 2.80 4.59 +2.37 43 1,147 2,698 +18
28MAY26 147.50 C 2.68 3.93 2.68 3.86 +2.06 43 945 2,555 +189
28MAY26 150.00 C 1.72 3.38 1.72 3.22 +1.78 43 1,411 14,508 +452
28MAY26 152.50 C 1.90 2.90 1.88 2.67 +1.52 43 320 1,185 -67
28MAY26 155.00 C 1.55 2.50 1.55 2.21 +1.30 43 403 2,423 +90
28MAY26 157.50 C 1.38 2.10 1.38 1.81 +1.10 43 79 1,582 -21
28MAY26 160.00 C 1.03 1.75 1.03 1.48 +0.92 43 635 2,785 +329
28MAY26 162.50 C 1.00 1.55 0.95 1.20 +0.77 43 131 691 +14
28MAY26 165.00 C 0.88 1.32 0.88 0.97 +0.63 43 123 1,044 +13
28MAY26 167.50 C 0.97 1.10 0.97 0.78 +0.52 43 261 892 +240
28MAY26 170.00 C 0.65 0.95 0.62 0.62 +0.42 43 408 1,673 +343
28MAY26 172.50 C 0.56 0.74 0.56 0.50 +0.35 43 13 526 +9
28MAY26 175.00 C 0.65 0.71 0.65 0.39 +0.27 42 8 312 +1
28MAY26 177.50 C 0.59 0.59 0.59 0.31 +0.22 43 1 134 +1
28MAY26 180.00 C 0.39 0.56 0.39 0.24 +0.17 42 132 622 +120
28MAY26 182.50 C 0.44 0.48 0.43 0.19 +0.14 42 55 904 -43
28MAY26 185.00 C 0.38 0.41 0.36 0.15 +0.11 43 72 1,570 +6
28MAY26 187.50 C 0.32 0.38 0.32 0.12 +0.09 43 93 454 0
28MAY26 190.00 C 0.31 0.36 0.31 0.09 +0.07 43 183 1,510 +152
28MAY26 192.50 C 0.30 0.32 0.30 0.07 +0.06 43 46 152 -45
28MAY26 195.00 C 0.00 0.00 0.00 0.06 +0.05 43 0 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.04 +0.03 42 0 51 0
28MAY26 200.00 C 0.19 0.19 0.19 0.03 +0.02 42 13 308 +7
28MAY26 205.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,026 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 376 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 76.01 +6.72 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.52 +6.72 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.03 +6.72 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.54 +6.71 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.05 +6.72 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.56 +6.71 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.07 +6.70 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 58.58 +6.68 42 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 56.09 +6.75 41 0 21 0
29JUN26 82.50 C 0.00 0.00 0.00 53.60 +6.60 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 51.12 +6.55 41 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 48.64 +6.49 41 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 46.32 +6.58 49 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 44.00 +6.66 52 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 41.09 +6.13 0 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 38.63 +6.02 0 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 36.08 +5.81 0 0 406 0
29JUN26 102.50 C 0.00 0.00 0.00 34.16 +6.17 42 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 31.36 +5.68 33 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 29.09 +6.19 35 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 26.85 +6.01 36 0 140 0
29JUN26 112.50 C 0.00 0.00 0.00 24.43 +5.51 33 0 649 0
29JUN26 115.00 C 23.28 23.28 23.28 22.97 +5.91 39 1 3,051 0
29JUN26 117.50 C 20.20 20.20 20.20 20.53 +5.20 36 1 1,299 0
29JUN26 120.00 C 17.00 19.00 16.80 19.41 +5.33 41 193 4,649 +161
29JUN26 122.50 C 15.00 15.00 15.00 17.53 +5.12 41 1 2,311 0
29JUN26 125.00 C 13.05 15.77 13.05 15.84 +4.68 41 91 6,515 +1
29JUN26 127.50 C 12.04 14.24 11.89 13.87 +4.06 39 15 3,869 +1
29JUN26 130.00 C 10.40 12.55 10.40 12.43 +3.79 39 26 8,081 +4
29JUN26 132.50 C 9.08 11.51 9.08 11.70 +4.15 42 354 2,480 +76
29JUN26 135.00 C 8.36 10.51 8.17 10.42 +3.83 42 1,521 11,838 +123
29JUN26 137.50 C 7.50 9.38 7.39 9.33 +3.63 42 1,279 3,900 +58
29JUN26 140.00 C 6.38 8.35 6.17 8.26 +3.32 42 1,876 5,370 -32
29JUN26 142.50 C 5.75 7.28 5.61 7.32 +3.08 42 547 4,212 -340
29JUN26 145.00 C 4.85 6.46 4.85 6.40 +2.75 42 746 3,962 +271
29JUN26 147.50 C 4.35 5.72 4.35 5.64 +2.54 41 421 3,024 +32
29JUN26 150.00 C 3.50 5.20 3.50 4.90 +2.24 41 1,796 18,203 -850
29JUN26 152.50 C 3.31 4.53 3.31 4.29 +2.06 41 521 1,251 +134
29JUN26 155.00 C 3.00 4.02 2.95 3.71 +1.80 41 495 2,310 +230
29JUN26 157.50 C 2.53 3.55 2.53 3.22 +1.63 41 306 1,614 -81
29JUN26 160.00 C 2.20 3.20 2.20 2.79 +1.44 41 461 13,435 -48
29JUN26 162.50 C 1.96 2.86 1.94 2.38 +1.25 41 262 2,630 +111
29JUN26 165.00 C 2.00 2.41 1.94 2.06 +1.12 41 32 8,465 0
29JUN26 167.50 C 1.58 2.13 1.58 1.75 +0.96 41 16 2,366 0
29JUN26 170.00 C 1.40 2.00 1.40 1.51 +0.87 41 118 7,279 +9
29JUN26 172.50 C 1.11 1.75 1.11 1.28 +0.74 41 65 3,399 -37
29JUN26 175.00 C 1.12 1.59 1.12 1.08 +0.64 41 249 13,658 -87
29JUN26 177.50 C 0.00 0.00 0.00 0.93 +0.56 41 0 821 0
29JUN26 180.00 C 0.90 1.28 0.89 0.78 +0.48 41 73 8,195 +9
29JUN26 182.50 C 0.00 0.00 0.00 0.66 +0.42 41 0 1,230 0
29JUN26 185.00 C 0.00 0.00 0.00 0.56 +0.36 41 0 7,398 0
29JUN26 187.50 C 0.00 0.00 0.00 0.46 +0.29 41 0 1,332 0
29JUN26 190.00 C 0.80 0.86 0.80 0.39 +0.25 41 5 7,884 +1
29JUN26 192.50 C 0.00 0.00 0.00 0.33 +0.22 41 0 782 0
29JUN26 195.00 C 0.54 0.60 0.54 0.27 +0.18 41 10 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.23 +0.15 41 0 721 0
29JUN26 200.00 C 0.48 0.60 0.48 0.19 +0.13 41 144 2,019 +65
29JUN26 205.00 C 0.48 0.50 0.48 0.13 +0.09 41 293 1,280 +52
29JUN26 210.00 C 0.42 0.42 0.41 0.09 +0.06 41 12 1,313 0
29JUN26 215.00 C 0.28 0.33 0.28 0.07 +0.05 41 9 2,281 -5
29JUN26 220.00 C 0.28 0.32 0.28 0.05 +0.04 42 20 836 +20
29JUN26 225.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,011 0
29JUN26 250.00 C 0.14 0.15 0.14 0.01 0.00 44 371 2,541 +199
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 419 0
29JUN26 290.00 C 0.07 0.07 0.06 0.01 0.00 54 201 1,796 +54
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 76.02 +6.70 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 73.52 +6.69 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 71.03 +6.68 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 68.54 +6.68 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 66.05 +6.68 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 63.56 +6.67 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 61.07 +6.65 37 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 58.58 +6.61 37 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 56.09 +6.56 36 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 53.60 +6.50 35 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 51.12 +6.43 37 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 48.64 +6.34 36 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 46.32 +6.52 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 44.00 +6.41 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 41.37 +6.10 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 39.03 +6.05 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 36.72 +6.07 40 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 34.53 +5.98 41 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 32.34 +5.93 41 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 30.16 +5.83 41 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.32 +6.59 42 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 26.09 +6.20 41 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.18 +5.99 41 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 22.21 +5.66 40 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 20.48 +5.09 40 0 210 0
30JUL26 122.50 C 0.00 0.00 0.00 18.81 +4.87 40 0 700 0
30JUL26 125.00 C 0.00 0.00 0.00 17.78 +5.19 42 0 1,699 0
30JUL26 127.50 C 15.20 15.70 15.20 15.30 +3.94 38 8 523 -2
30JUL26 130.00 C 12.50 13.76 11.98 13.96 +3.74 39 316 1,039 +296
30JUL26 132.50 C 11.12 13.31 10.81 13.28 +4.13 41 606 824 +566
30JUL26 135.00 C 9.72 11.90 9.72 12.09 +3.87 41 1,522 2,835 +1,248
30JUL26 137.50 C 9.50 11.02 9.50 11.00 +3.70 41 814 1,563 +813
30JUL26 140.00 C 8.02 9.55 8.02 9.96 +3.46 41 38 408 -4
30JUL26 142.50 C 7.73 9.13 7.73 9.07 +3.30 41 209 1,113 +179
30JUL26 145.00 C 6.20 8.26 6.20 8.17 +3.09 41 698 617 +433
30JUL26 147.50 C 5.84 7.50 5.84 7.32 +2.80 41 599 710 +363
30JUL26 150.00 C 5.35 6.80 5.35 6.59 +2.64 41 169 1,864 +14
30JUL26 152.50 C 0.00 0.00 0.00 5.87 +2.38 41 0 201 0
30JUL26 155.00 C 4.30 5.63 4.30 5.26 +2.19 41 1,045 1,185 +866
30JUL26 157.50 C 0.00 0.00 0.00 4.70 +2.04 41 0 116 0
30JUL26 160.00 C 3.20 4.59 3.20 4.14 +1.79 41 837 1,009 +792
30JUL26 162.50 C 0.00 0.00 0.00 3.72 +1.68 41 0 78 0
30JUL26 165.00 C 0.00 0.00 0.00 3.30 +1.53 41 0 156 0
30JUL26 167.50 C 0.00 0.00 0.00 2.89 +1.34 41 0 60 0
30JUL26 170.00 C 0.00 0.00 0.00 2.59 +1.26 41 2 204 0
30JUL26 172.50 C 2.66 2.66 2.66 2.28 +1.13 40 3 47 +3
30JUL26 175.00 C 2.56 2.56 2.49 1.99 +0.98 41 50 51 +50
30JUL26 177.50 C 2.29 2.29 2.29 1.77 +0.91 40 31 37 +31
30JUL26 180.00 C 1.80 2.02 1.80 1.56 +0.82 40 5 5 +5
30JUL26 182.50 C 0.00 0.00 0.00 1.34 +0.69 40 0 24 0
30JUL26 185.00 C 1.53 1.80 1.46 1.20 +0.65 40 4 24 +4
30JUL26 187.50 C 1.39 1.39 1.39 1.05 +0.58 40 30 30 +30
30JUL26 190.00 C 1.07 1.51 1.07 0.91 +0.50 40 126 126 +126
30JUL26 192.50 C 0.00 0.00 0.00 0.80 +0.45 40 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.70 +0.41 40 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.61 +0.36 40 0 0 0
30JUL26 200.00 C 0.90 0.90 0.90 0.52 +0.30 40 2 589 +2
30JUL26 205.00 C 0.00 0.00 0.00 0.40 +0.24 40 0 30 0
30JUL26 210.00 C 0.65 0.82 0.65 0.30 +0.19 40 22 318 +2
29SEP26 60.00 C 0.00 0.00 0.00 76.02 +6.70 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 73.52 +6.68 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 71.03 +6.68 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 68.54 +6.67 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.05 +6.64 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.56 +6.60 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.07 +6.50 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.58 +6.37 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.48 +6.63 49 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 53.87 +6.31 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.53 +6.28 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.23 +6.24 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.94 +6.19 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.69 +6.12 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 42.49 +6.05 44 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 40.33 +6.04 43 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 38.21 +5.96 43 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 36.20 +5.99 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.18 +5.87 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 32.22 +5.74 42 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 30.32 +5.57 42 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 28.69 +6.29 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 26.91 +6.08 42 0 184 0
29SEP26 117.50 C 0.00 0.00 0.00 25.12 +5.32 42 0 49 0
29SEP26 120.00 C 20.50 23.00 20.50 23.95 +5.60 43 11 2,225 +11
29SEP26 122.50 C 0.00 0.00 0.00 22.00 +5.13 41 0 2,082 0
29SEP26 125.00 C 20.66 20.66 20.66 19.76 +3.99 39 4 4,127 -4
29SEP26 127.50 C 0.00 0.00 0.00 19.36 +4.78 42 0 1,933 0
29SEP26 130.00 C 15.36 17.43 15.36 17.19 +3.71 39 68 7,944 -61
29SEP26 132.50 C 0.00 0.00 0.00 15.99 +3.54 39 0 1,085 0
29SEP26 135.00 C 13.76 15.70 13.76 15.67 +4.22 42 82 5,168 +3
29SEP26 137.50 C 14.32 14.52 14.32 14.52 +3.95 42 11 1,236 0
29SEP26 140.00 C 0.00 0.00 0.00 13.52 +3.83 42 0 9,036 0
29SEP26 142.50 C 0.00 0.00 0.00 12.57 +3.72 42 0 2,960 0
29SEP26 145.00 C 10.65 11.16 10.65 11.69 +3.54 42 6 9,703 +1
29SEP26 147.50 C 0.00 0.00 0.00 10.81 +3.36 42 0 3,196 0
29SEP26 150.00 C 8.28 10.00 8.28 9.94 +3.18 42 299 5,664 +208
29SEP26 152.50 C 7.70 7.70 7.70 9.21 +2.99 42 14 1,971 +14
29SEP26 155.00 C 6.40 7.35 6.40 8.43 +2.75 41 6 9,053 +2
29SEP26 157.50 C 0.00 0.00 0.00 7.82 +2.68 41 0 1,152 0
29SEP26 160.00 C 7.47 7.49 7.44 7.19 +2.49 42 262 7,747 +8
29SEP26 162.50 C 6.91 7.11 6.80 6.65 +2.36 41 410 781 +293
29SEP26 165.00 C 5.30 6.58 5.30 6.11 +2.23 41 589 5,803 +530
29SEP26 167.50 C 0.00 0.00 0.00 5.44 +1.94 41 0 2,380 0
29SEP26 170.00 C 4.42 5.30 4.42 5.14 +1.93 41 13 5,424 +5
29SEP26 172.50 C 4.88 5.00 4.88 4.73 +1.82 41 9 2,097 +1
29SEP26 175.00 C 4.75 4.75 4.75 4.33 +1.71 41 12 6,868 0
29SEP26 177.50 C 4.20 4.62 4.20 3.92 +1.55 41 21 3,792 +21
29SEP26 180.00 C 3.38 3.80 3.30 3.62 +1.46 41 43 5,201 -1
29SEP26 182.50 C 3.52 3.60 3.52 3.33 +1.37 41 42 687 +38
29SEP26 185.00 C 3.10 3.40 3.10 3.04 +1.29 41 46 2,011 0
29SEP26 187.50 C 2.80 3.20 2.80 2.75 +1.17 41 25 609 0
29SEP26 190.00 C 2.68 3.22 2.68 2.53 +1.09 41 13 761 -3
29SEP26 192.50 C 0.00 0.00 0.00 2.32 +1.02 41 0 248 0
29SEP26 195.00 C 2.16 2.45 2.16 2.12 +0.96 41 83 328 +65
29SEP26 197.50 C 2.02 2.02 2.00 1.91 +0.87 41 66 458 +66
29SEP26 200.00 C 1.89 2.50 1.89 1.74 +0.79 41 175 6,781 +97
29SEP26 205.00 C 2.14 2.14 2.14 1.47 +0.70 41 1 174 +1
29SEP26 210.00 C 0.00 0.00 0.00 1.19 +0.57 41 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 1.01 +0.52 41 0 266 0
29SEP26 220.00 C 1.25 1.41 1.25 0.82 +0.42 41 9 4,031 -1
29SEP26 225.00 C 0.00 0.00 0.00 0.68 +0.35 41 0 994 0
29SEP26 230.00 C 0.98 0.98 0.98 0.57 +0.31 41 30 329 +30
29SEP26 235.00 C 0.00 0.00 0.00 0.45 +0.24 41 0 1,171 0
29SEP26 240.00 C 0.88 0.88 0.88 0.38 +0.21 41 30 2,637 +30
29SEP26 245.00 C 0.75 0.76 0.75 0.31 +0.17 41 60 220 +30
29SEP26 250.00 C 0.00 0.00 0.00 0.25 +0.14 41 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.21 +0.12 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.17 +0.10 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.14 +0.08 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.12 +0.07 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.10 +0.06 41 0 216 0
29SEP26 280.00 C 0.55 0.55 0.55 0.08 +0.05 41 1 288 -1
29SEP26 285.00 C 0.52 0.52 0.52 0.07 +0.05 41 1 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 92 0
29SEP26 300.00 C 0.40 0.40 0.40 0.04 +0.03 41 1 327 0
30DEC26 60.00 C 0.00 0.00 0.00 76.20 +6.31 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 73.85 +6.31 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 71.69 +6.50 56 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 69.15 +6.29 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 66.89 +6.35 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 64.49 +6.25 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.27 +6.32 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.89 +6.19 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.62 +6.20 48 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 55.39 +6.21 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 53.20 +6.21 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 51.05 +6.18 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 49.18 +6.43 47 0 216 0
30DEC26 92.50 C 0.00 0.00 0.00 46.82 +6.04 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.02 +6.22 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 42.82 +5.93 44 0 0 0
30DEC26 100.00 C 40.00 40.00 40.00 41.08 +6.00 45 3 12 -3
30DEC26 102.50 C 0.00 0.00 0.00 38.94 +5.71 43 0 30 0
30DEC26 105.00 C 34.00 34.00 34.00 37.17 +5.61 43 1 31 0
30DEC26 107.50 C 0.00 0.00 0.00 35.29 +5.40 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.62 +5.33 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 32.13 +5.46 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.26 +5.15 42 0 288 0
30DEC26 117.50 C 26.12 26.12 26.12 28.71 +4.98 42 3 899 -3
30DEC26 120.00 C 0.00 0.00 0.00 27.08 +4.63 41 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 25.76 +4.70 42 0 113 0
30DEC26 125.00 C 22.00 25.50 22.00 24.66 +4.89 42 3 685 0
30DEC26 127.50 C 21.20 23.00 21.20 23.20 +4.60 42 5 991 -1
30DEC26 130.00 C 21.22 21.22 21.22 22.46 +4.64 43 30 8,165 +30
30DEC26 132.50 C 0.00 0.00 0.00 21.22 +4.66 43 0 1,132 0
30DEC26 135.00 C 18.50 19.67 18.50 20.01 +4.44 43 4 435 0
30DEC26 137.50 C 16.40 18.90 16.40 18.90 +4.24 42 70 476 +20
30DEC26 140.00 C 16.50 17.50 16.50 17.79 +4.09 42 61 1,347 +56
30DEC26 142.50 C 0.00 0.00 0.00 16.78 +3.83 42 0 832 0
30DEC26 145.00 C 15.53 15.91 15.53 15.87 +3.78 42 131 2,524 +130
30DEC26 147.50 C 14.34 14.34 14.34 15.01 +3.71 42 2 1,748 -2
30DEC26 150.00 C 13.70 13.98 13.68 14.20 +3.47 42 20 5,587 -11
30DEC26 152.50 C 12.50 13.00 12.50 13.39 +3.31 42 2 212 -2
30DEC26 155.00 C 0.00 0.00 0.00 12.56 +3.10 42 0 3,021 0
30DEC26 157.50 C 10.50 10.50 10.50 11.85 +3.01 42 1 480 0
30DEC26 160.00 C 9.50 11.00 9.50 11.22 +2.90 42 13 4,283 +8
30DEC26 162.50 C 0.00 0.00 0.00 10.55 +2.75 42 0 244 0
30DEC26 165.00 C 0.00 0.00 0.00 9.88 +2.60 42 0 513 0
30DEC26 167.50 C 9.36 9.36 9.36 9.30 +2.54 42 5 1,346 +5
30DEC26 170.00 C 8.48 9.21 8.48 8.79 +2.44 42 12 13,473 0
30DEC26 172.50 C 7.72 8.66 7.72 8.27 +2.30 42 21 1,208 +20
30DEC26 175.00 C 7.93 7.93 7.93 7.75 +2.17 42 1 533 -1
30DEC26 177.50 C 0.00 0.00 0.00 7.24 +2.05 42 0 674 0
30DEC26 180.00 C 6.00 7.02 6.00 6.76 +1.95 42 83 2,256 +2
30DEC26 182.50 C 6.20 6.38 6.20 6.44 +1.91 42 2 688 +1
30DEC26 185.00 C 6.15 6.40 6.14 6.06 +1.81 42 65 466 +63
30DEC26 187.50 C 6.05 6.06 6.03 5.67 +1.70 42 4 81 +3
30DEC26 190.00 C 5.08 5.15 5.08 5.29 +1.60 42 3 914 +1
30DEC26 192.50 C 0.00 0.00 0.00 4.97 +1.56 42 0 185 0
30DEC26 195.00 C 4.40 4.94 4.40 4.69 +1.49 42 7 567 -4
30DEC26 197.50 C 0.00 0.00 0.00 4.41 +1.41 42 0 144 0
30DEC26 200.00 C 3.80 4.42 3.80 4.13 +1.32 42 4 556 +4
30DEC26 205.00 C 0.00 0.00 0.00 3.58 +1.16 42 0 164 0
30DEC26 210.00 C 3.08 3.82 3.06 3.19 +1.08 42 36 290 +31
30DEC26 215.00 C 3.57 3.57 3.57 2.81 +0.96 42 60 254 +60
30DEC26 220.00 C 2.50 3.26 2.50 2.43 +0.84 42 140 151 +54
30DEC26 225.00 C 0.00 0.00 0.00 2.16 +0.78 42 0 55 0
30DEC26 230.00 C 2.30 2.30 2.30 1.90 +0.69 41 32 233 +32
30DEC26 235.00 C 0.00 0.00 0.00 1.64 +0.63 41 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 1.46 +0.56 42 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 1.29 +0.50 41 0 61 0
30DEC26 250.00 C 1.47 1.83 1.47 1.12 +0.43 41 3 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.97 +0.39 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.87 +0.37 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.76 +0.32 41 0 188 0
30DEC26 270.00 C 1.20 1.20 1.20 0.65 +0.27 41 40 141 +40
30DEC26 275.00 C 0.00 0.00 0.00 0.58 +0.26 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.50 +0.21 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.45 +0.20 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.37 +0.16 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.34 +0.16 41 0 124 0
30DEC26 300.00 C 0.89 0.93 0.89 0.30 +0.14 41 9 911 -1
30MAR27 60.00 C 0.00 0.00 0.00 77.54 +6.53 59 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 74.86 +6.38 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 72.47 +6.28 53 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 70.19 +6.37 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 67.92 +6.41 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 65.67 +6.45 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 63.44 +6.46 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 61.24 +6.47 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 59.07 +6.48 47 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 56.97 +6.47 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.84 +6.44 46 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 52.78 +6.38 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 50.76 +6.31 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 48.78 +6.28 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.84 +6.16 44 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 44.99 +6.10 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.14 +6.05 43 0 97 0
30MAR27 102.50 C 0.00 0.00 0.00 41.33 +5.88 43 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 39.64 +5.81 43 0 14 0
30MAR27 107.50 C 37.88 37.88 37.88 37.66 +5.44 42 1 0 -1
30MAR27 110.00 C 0.00 0.00 0.00 36.28 +5.57 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 34.66 +5.37 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 33.13 +5.26 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.63 +5.18 42 0 24 0
30MAR27 120.00 C 30.57 30.57 30.57 30.09 +4.87 41 3 2,437 -3
30MAR27 122.50 C 0.00 0.00 0.00 28.87 +4.86 42 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 27.87 +5.10 42 0 1,362 0
30MAR27 127.50 C 0.00 0.00 0.00 25.79 +4.79 40 0 3,313 0
30MAR27 130.00 C 24.70 24.89 24.70 25.33 +4.76 42 200 2,091 -200
30MAR27 132.50 C 21.50 24.25 21.50 24.17 +4.62 42 104 208 +1
30MAR27 135.00 C 20.70 20.70 20.70 23.07 +4.54 42 4 262 +4
30MAR27 137.50 C 0.00 0.00 0.00 22.13 +4.62 42 0 106 0
30MAR27 140.00 C 18.86 19.37 18.75 21.10 +4.44 42 50 197 +50
30MAR27 142.50 C 17.78 17.78 17.78 20.10 +4.27 42 10 253 +10
30MAR27 145.00 C 0.00 0.00 0.00 19.08 +4.08 42 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 18.20 +4.03 42 0 177 0
30MAR27 150.00 C 15.35 17.26 15.35 17.38 +3.97 42 4 208 -2
30MAR27 152.50 C 0.00 0.00 0.00 16.55 +3.80 42 0 251 0
30MAR27 155.00 C 15.73 15.73 15.73 15.73 +3.64 42 20 2,370 -20
30MAR27 157.50 C 0.00 0.00 0.00 14.90 +3.46 42 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 14.22 +3.44 42 0 1,115 0
30MAR27 162.50 C 0.00 0.00 0.00 13.56 +3.36 41 0 191 0
30MAR27 165.00 C 11.34 12.44 11.34 12.91 +3.21 41 36 1,375 +36
30MAR27 167.50 C 0.00 0.00 0.00 12.26 +3.07 41 0 26 0
30MAR27 170.00 C 10.20 10.20 10.20 11.60 +2.91 41 10 86 0
30MAR27 172.50 C 11.32 11.32 11.32 11.03 +2.85 41 14 41 0
30MAR27 175.00 C 0.00 0.00 0.00 10.53 +2.82 41 0 19 0
30MAR27 177.50 C 9.90 9.90 9.90 10.03 +2.70 41 6 75 0
30MAR27 180.00 C 0.00 0.00 0.00 9.53 +2.58 41 0 72 0
30MAR27 182.50 C 0.00 0.00 0.00 9.03 +2.45 41 0 5 0
30MAR27 185.00 C 8.00 8.00 8.00 8.53 +2.33 41 1 53 +1
30MAR27 187.50 C 8.00 8.00 8.00 8.13 +2.30 41 5 73 +5
30MAR27 190.00 C 7.68 7.68 7.68 7.75 +2.24 41 1 108 -1
30MAR27 192.50 C 6.07 6.07 6.07 7.38 +2.14 41 1 41 +1
30MAR27 195.00 C 6.60 7.63 6.60 7.01 +2.04 41 37 437 -3
TOTAL CALL 85,221 653,666 +18,498
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 194 0 106 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 179 0 33 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 164 0 77 0
17APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 149 1 130 0
17APR26 112.50 P 0.01 0.01 0.01 0.01 0.00 135 20 111 0
17APR26 115.00 P 0.01 0.01 0.01 0.01 0.00 120 110 1,100 0
17APR26 117.50 P 0.01 0.04 0.01 0.01 0.00 106 34 1,600 -7
17APR26 120.00 P 0.03 0.03 0.02 0.01 -0.02 92 142 1,213 0
17APR26 122.50 P 0.16 0.16 0.02 0.01 -0.13 78 434 1,035 +86
17APR26 125.00 P 0.10 0.12 0.03 0.01 -0.44 64 540 845 -25
17APR26 127.50 P 0.30 0.30 0.05 0.02 -1.14 55 1,658 1,365 +489
17APR26 130.00 P 0.91 0.91 0.12 0.08 -2.34 51 2,463 1,455 +1,176
17APR26 132.50 P 1.53 2.03 0.34 0.35 -3.95 51 2,339 1,051 +945
17APR26 135.00 P 3.17 3.17 1.02 1.05 -5.67 50 1,979 935 +896
17APR26 137.50 P 4.00 4.00 2.39 2.52 -6.57 53 151 59 +57
17APR26 140.00 P 0.00 0.00 0.00 4.50 -7.09 55 0 0 0
17APR26 142.50 P 0.00 0.00 0.00 6.77 -7.21 54 0 0 0
17APR26 145.00 P 0.00 0.00 0.00 9.21 -7.19 54 0 0 0
17APR26 147.50 P 0.00 0.00 0.00 11.70 -7.20 0 0 0 0
17APR26 150.00 P 0.00 0.00 0.00 14.55 -7.01 134 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24APR26 110.00 P 0.05 0.05 0.05 0.01 -0.01 52 1 18 0
24APR26 112.50 P 0.09 0.09 0.09 0.01 -0.04 47 20 74 +20
24APR26 115.00 P 0.14 0.14 0.10 0.02 -0.09 46 27 524 -10
24APR26 117.50 P 0.20 0.21 0.15 0.05 -0.21 45 17 258 -3
24APR26 120.00 P 0.34 0.34 0.20 0.11 -0.42 45 73 115 +35
24APR26 122.50 P 0.55 0.55 0.32 0.24 -0.75 45 31 194 -11
24APR26 125.00 P 0.90 0.92 0.47 0.47 -1.18 46 265 271 +181
24APR26 127.50 P 1.39 1.60 0.80 0.85 -1.72 46 375 269 +197
24APR26 130.00 P 2.28 2.47 1.24 1.34 -2.47 44 819 360 +278
24APR26 132.50 P 3.92 3.92 1.96 2.11 -3.38 44 1,164 907 +907
24APR26 135.00 P 5.17 5.20 3.00 3.34 -3.94 46 120 57 +49
24APR26 137.50 P 4.65 4.65 4.65 4.49 -4.90 44 30 40 +30
24APR26 140.00 P 6.88 6.88 6.72 6.12 -5.53 45 2 2 +1
24APR26 142.50 P 0.00 0.00 0.00 8.08 -5.95 47 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 10.28 -6.17 50 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 12.52 -6.39 53 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 14.55 - 48 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 132 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 126 0 177 0
29APR26 70.00 P 0.01 0.01 0.01 0.01 0.00 119 100 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 620 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,027 0
29APR26 87.50 P 0.01 0.01 0.01 0.01 0.00 81 109 1,038 +59
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 580 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,550 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,573 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,018 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 15 3,052 -15
29APR26 102.50 P 0.07 0.07 0.07 0.01 0.00 54 7 2,969 +5
29APR26 105.00 P 0.06 0.10 0.06 0.01 -0.01 49 58 3,452 -37
29APR26 107.50 P 0.11 0.12 0.11 0.01 -0.02 45 28 3,315 -4
29APR26 110.00 P 0.20 0.23 0.13 0.02 -0.05 44 353 6,237 +32
29APR26 112.50 P 0.20 0.21 0.18 0.04 -0.12 44 281 4,149 -153
29APR26 115.00 P 0.27 0.29 0.24 0.08 -0.23 43 167 7,910 -54
29APR26 117.50 P 0.36 0.41 0.31 0.16 -0.40 43 620 6,194 -513
29APR26 120.00 P 0.60 0.66 0.42 0.30 -0.68 43 1,355 17,119 +315
29APR26 122.50 P 0.90 1.02 0.60 0.53 -1.03 43 1,275 5,878 +144
29APR26 125.00 P 1.44 1.47 0.85 0.87 -1.43 43 2,322 10,263 -970
29APR26 127.50 P 2.11 2.16 1.34 1.38 -1.90 43 2,352 9,856 -512
29APR26 130.00 P 3.02 3.19 1.86 2.03 -2.52 43 2,260 9,884 +716
29APR26 132.50 P 4.50 4.50 2.71 2.89 -3.24 43 3,518 6,006 -1,904
29APR26 135.00 P 5.66 5.90 3.80 3.95 -3.88 42 1,039 6,450 -56
29APR26 137.50 P 7.47 7.60 5.10 5.28 -4.60 43 481 3,980 +204
29APR26 140.00 P 9.40 9.40 6.80 6.74 -5.35 42 72 3,958 +4
29APR26 142.50 P 12.00 12.00 8.43 8.64 -5.74 44 88 2,613 +38
29APR26 145.00 P 14.00 14.00 10.40 10.81 -6.28 47 557 2,790 -406
29APR26 147.50 P 15.00 15.00 14.00 12.72 -6.72 45 3 1,319 -2
29APR26 150.00 P 17.00 17.00 14.24 15.20 -6.36 51 81 1,986 +37
29APR26 152.50 P 0.00 0.00 0.00 17.45 -6.46 52 2 1,803 -2
29APR26 155.00 P 20.00 20.00 20.00 19.97 -6.43 57 4 4,326 -1
29APR26 157.50 P 0.00 0.00 0.00 22.45 -6.45 61 0 709 0
29APR26 160.00 P 24.90 24.90 24.90 24.97 -6.43 67 2 976 -2
29APR26 162.50 P 0.00 0.00 0.00 26.71 -7.19 42 0 64 0
29APR26 165.00 P 33.12 33.12 33.12 29.20 -7.20 0 10 610 +10
29APR26 167.50 P 0.00 0.00 0.00 31.70 -7.20 0 0 0 0
29APR26 170.00 P 38.21 38.36 38.09 34.20 -7.20 0 87 94 +5
29APR26 172.50 P 40.69 40.85 40.58 37.80 -6.10 95 107 350 0
29APR26 175.00 P 0.00 0.00 0.00 39.36 -7.04 71 0 0 0
29APR26 177.50 P 45.49 45.49 41.70 41.70 -7.20 0 4 0 0
29APR26 180.00 P 0.00 0.00 0.00 44.20 -7.20 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 46.70 -7.20 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 49.38 -7.02 84 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 51.70 -7.20 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 54.20 -7.20 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 56.70 -7.20 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 59.20 -7.20 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 61.70 -7.20 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 64.20 -7.20 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 69.20 -7.20 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 74.20 -7.20 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 80.03 -6.37 146 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 84.20 -7.20 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 89.36 -7.06 125 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 94.20 -7.20 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 99.20 -7.20 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 104.20 -7.20 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 109.20 -7.20 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 114.20 -7.20 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 437 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
28MAY26 82.50 P 0.04 0.04 0.04 0.01 0.00 51 100 1,936 +99
28MAY26 85.00 P 0.06 0.06 0.06 0.01 0.00 48 2 1,431 -2
28MAY26 87.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,417 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 2,474 0
28MAY26 92.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 2,835 0
28MAY26 95.00 P 0.22 0.22 0.20 0.04 -0.04 43 6 304 +2
28MAY26 97.50 P 0.26 0.27 0.24 0.07 -0.07 43 68 248 -32
28MAY26 100.00 P 0.33 0.33 0.30 0.11 -0.11 43 33 2,309 -2
28MAY26 102.50 P 0.45 0.45 0.38 0.17 -0.18 43 6 689 -6
28MAY26 105.00 P 0.57 0.57 0.45 0.26 -0.27 43 36 898 -8
28MAY26 107.50 P 0.74 0.76 0.60 0.39 -0.39 43 25 1,292 +1
28MAY26 110.00 P 0.95 0.98 0.73 0.57 -0.54 43 52 3,952 +22
28MAY26 112.50 P 1.20 1.28 0.95 0.82 -0.71 43 446 1,923 -54
28MAY26 115.00 P 1.59 1.66 1.17 1.13 -0.91 43 967 4,542 +525
28MAY26 117.50 P 1.88 2.15 1.52 1.52 -1.18 43 275 4,466 +198
28MAY26 120.00 P 2.66 2.80 1.96 1.98 -1.43 42 1,777 8,682 +992
28MAY26 122.50 P 3.48 3.48 2.48 2.56 -1.70 42 234 5,981 -3
28MAY26 125.00 P 4.10 4.34 3.20 3.26 -2.01 42 1,401 6,918 -41
28MAY26 127.50 P 5.34 5.34 4.00 4.03 -2.36 42 1,090 4,198 -81
28MAY26 130.00 P 6.63 6.63 4.85 4.95 -2.76 42 407 5,171 +12
28MAY26 132.50 P 7.50 7.50 6.00 6.02 -3.13 42 401 5,637 +15
28MAY26 135.00 P 8.95 9.08 7.15 7.24 -3.46 42 202 3,711 +74
28MAY26 137.50 P 8.98 8.98 8.56 8.54 -3.86 42 54 2,829 +54
28MAY26 140.00 P 11.70 11.84 10.08 10.04 -4.15 42 25 1,321 +6
28MAY26 142.50 P 0.00 0.00 0.00 11.66 -4.46 42 0 2,148 0
28MAY26 145.00 P 15.18 15.18 13.50 13.72 -4.39 45 7 3,960 +1
28MAY26 147.50 P 0.00 0.00 0.00 15.55 -4.66 45 0 2,007 0
28MAY26 150.00 P 19.00 19.00 17.80 17.51 -4.86 46 62 3,472 +32
28MAY26 152.50 P 0.00 0.00 0.00 19.32 -5.35 45 2 516 +2
28MAY26 155.00 P 0.00 0.00 0.00 21.65 -5.35 47 0 1,259 0
28MAY26 157.50 P 0.00 0.00 0.00 23.38 -5.71 44 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 25.62 -6.69 45 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 27.65 -6.44 43 0 74 0
28MAY26 165.00 P 0.00 0.00 0.00 29.93 -6.58 43 0 40 0
28MAY26 167.50 P 0.00 0.00 0.00 32.62 -6.34 48 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 34.97 -6.45 49 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 37.80 -6.11 55 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 39.74 -6.66 50 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 41.79 -7.11 42 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 44.56 -6.84 51 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 46.72 -7.18 42 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 49.83 -6.57 60 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 52.69 -6.21 67 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 54.26 -7.14 50 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 56.70 -7.20 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 59.20 -7.20 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 62.85 -6.05 77 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 64.22 -7.18 53 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 69.99 -6.41 77 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 74.99 -6.41 81 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 80.03 -6.37 85 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 85.18 -6.22 90 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 89.97 -6.45 90 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 94.81 -6.59 90 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 99.81 -6.59 93 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 104.98 -6.42 99 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 110.18 -6.22 105 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 114.98 -6.42 104 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 82 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 226 0
29JUN26 80.00 P 0.15 0.15 0.15 0.02 -0.01 43 65 6,807 -65
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 7,446 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 -0.05 41 0 2,386 0
29JUN26 90.00 P 0.55 0.55 0.34 0.11 -0.08 41 1,005 4,984 +999
29JUN26 92.50 P 0.00 0.00 0.00 0.16 -0.12 41 0 1,131 0
29JUN26 95.00 P 0.00 0.00 0.00 0.24 -0.17 41 0 4,941 0
29JUN26 97.50 P 0.68 0.70 0.64 0.35 -0.24 41 27 2,316 -21
29JUN26 100.00 P 0.92 0.92 0.74 0.48 -0.34 41 33 7,785 -29
29JUN26 102.50 P 1.11 1.11 0.89 0.67 -0.43 41 42 2,458 +28
29JUN26 105.00 P 1.33 1.33 1.14 0.91 -0.57 41 122 5,737 -2
29JUN26 107.50 P 1.65 1.65 1.37 1.19 -0.73 41 292 5,000 +252
29JUN26 110.00 P 2.11 2.20 1.65 1.58 -0.86 41 404 6,252 +132
29JUN26 112.50 P 2.54 2.59 2.05 2.01 -1.05 41 438 5,974 +392
29JUN26 115.00 P 3.05 3.16 2.43 2.51 -1.21 41 475 10,595 -243
29JUN26 117.50 P 3.79 3.83 3.00 3.05 -1.45 41 1,020 8,453 +253
29JUN26 120.00 P 4.47 4.60 3.68 3.69 -1.71 41 2,360 17,550 +100
29JUN26 122.50 P 5.35 5.53 4.36 4.43 -1.96 40 935 8,535 +337
29JUN26 125.00 P 6.37 6.55 5.18 5.25 -2.25 40 694 17,422 +80
29JUN26 127.50 P 7.54 7.67 6.18 6.20 -2.53 40 1,301 7,455 +525
29JUN26 130.00 P 8.75 8.88 7.21 7.27 -2.82 40 987 13,451 +180
29JUN26 132.50 P 10.03 10.21 8.38 8.42 -3.09 40 1,156 5,002 +456
29JUN26 135.00 P 11.20 11.60 9.78 9.74 -3.34 40 727 15,624 -542
29JUN26 137.50 P 13.03 13.03 11.79 11.10 -3.73 40 35 4,522 -5
29JUN26 140.00 P 14.15 14.15 12.60 12.61 -4.04 40 8 7,968 +2
29JUN26 142.50 P 14.90 14.90 14.90 14.82 -3.69 43 1 10,583 +1
29JUN26 145.00 P 18.40 18.40 15.80 16.49 -3.49 43 131 14,045 +89
29JUN26 147.50 P 0.00 0.00 0.00 18.32 -4.26 43 1 2,973 +1
29JUN26 150.00 P 21.50 21.56 21.45 20.16 -3.75 43 61 13,822 +1
29JUN26 152.50 P 0.00 0.00 0.00 21.71 -4.64 42 1 1,836 +1
29JUN26 155.00 P 25.18 25.18 24.84 23.62 -4.86 42 270 3,521 +154
29JUN26 157.50 P 0.00 0.00 0.00 25.74 -5.11 42 0 1,187 0
29JUN26 160.00 P 0.00 0.00 0.00 27.84 -5.14 42 0 11,201 0
29JUN26 162.50 P 0.00 0.00 0.00 30.03 -5.36 43 0 1,586 0
29JUN26 165.00 P 0.00 0.00 0.00 32.22 -5.36 43 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 34.44 -5.49 43 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 36.71 -5.54 44 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 39.00 -5.62 44 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 41.31 -5.77 44 0 2,670 0
29JUN26 177.50 P 0.00 0.00 0.00 43.68 -5.82 45 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 46.06 -5.84 46 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 48.32 -5.99 45 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 51.13 -5.57 50 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 53.05 -6.15 45 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 55.44 -6.19 45 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 57.61 -6.49 40 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 60.58 -5.98 50 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 63.00 -6.01 50 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 64.81 -6.66 25 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 69.99 -6.42 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 74.99 -6.98 46 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 80.35 -6.60 57 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 85.18 -6.74 56 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 90.12 -6.78 58 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 95.18 -6.70 61 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 100.12 -6.74 62 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 105.05 -6.79 63 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 110.18 -6.64 68 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 115.03 -6.77 67 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 119.97 -6.81 67 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 124.93 -6.84 68 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 129.21 -7.54 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 134.90 -6.83 72 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 139.91 -6.80 74 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 144.52 -7.17 45 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 149.50 -7.17 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 154.90 -6.75 80 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 159.93 -6.71 83 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 164.90 -6.72 84 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30JUL26 67.50 P 0.12 0.12 0.12 0.01 0.00 44 7 13 +7
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 72.50 P 0.20 0.20 0.20 0.02 -0.01 42 1 1 +1
30JUL26 75.00 P 0.23 0.23 0.22 0.03 -0.01 42 130 158 +130
30JUL26 77.50 P 0.25 0.26 0.25 0.04 -0.02 41 42 44 +42
30JUL26 80.00 P 0.36 0.36 0.36 0.06 -0.04 40 12 12 +12
30JUL26 82.50 P 0.42 0.42 0.42 0.09 -0.06 40 1 1 +1
30JUL26 85.00 P 0.00 0.00 0.00 0.14 -0.08 40 0 23 0
30JUL26 87.50 P 0.57 0.57 0.57 0.20 -0.12 40 5 6 +5
30JUL26 90.00 P 0.00 0.00 0.00 0.29 -0.16 40 0 150 0
30JUL26 92.50 P 0.00 0.00 0.00 0.41 -0.22 40 0 22 0
30JUL26 95.00 P 0.00 0.00 0.00 0.54 -0.30 40 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 0.74 -0.38 40 0 154 0
30JUL26 100.00 P 1.47 1.47 1.47 0.97 -0.49 40 30 278 +30
30JUL26 102.50 P 1.79 1.79 1.49 1.25 -0.60 40 124 314 +120
30JUL26 105.00 P 2.08 2.15 1.84 1.60 -0.75 40 182 515 +180
30JUL26 107.50 P 2.48 2.51 2.17 2.00 -0.88 41 151 260 +91
30JUL26 110.00 P 2.98 2.98 2.52 2.49 -1.00 41 157 897 +60
30JUL26 112.50 P 3.29 3.29 3.01 3.02 -1.16 41 206 371 +46
30JUL26 115.00 P 3.61 3.61 3.61 3.62 -1.32 40 2 1,499 +2
30JUL26 117.50 P 5.03 5.03 4.27 4.26 -1.54 40 11 1,030 -5
30JUL26 120.00 P 5.62 5.63 4.93 4.98 -1.76 40 196 914 +156
30JUL26 122.50 P 6.81 6.83 5.83 5.81 -2.00 40 196 1,216 +165
30JUL26 125.00 P 7.65 7.82 6.63 6.72 -2.26 40 861 2,530 +727
30JUL26 127.50 P 8.97 9.04 7.84 7.74 -2.50 40 521 551 +493
30JUL26 130.00 P 9.75 9.75 8.77 8.87 -2.72 40 182 541 +112
30JUL26 132.50 P 11.56 11.77 9.97 10.05 -3.01 39 491 569 +479
30JUL26 135.00 P 13.00 13.19 11.30 11.36 -3.25 40 649 715 +596
30JUL26 137.50 P 13.82 13.82 13.33 12.75 -3.53 39 150 183 +150
30JUL26 140.00 P 14.40 14.40 14.13 14.24 -3.83 40 90 125 +90
30JUL26 142.50 P 0.00 0.00 0.00 15.83 -3.91 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 18.11 -3.69 42 0 0 0
30JUL26 147.50 P 20.00 20.00 20.00 19.84 -3.62 42 1 3 +1
30JUL26 150.00 P 0.00 0.00 0.00 21.69 -3.59 43 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 23.54 -3.96 43 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 25.51 -4.28 43 0 95 0
30JUL26 157.50 P 0.00 0.00 0.00 27.04 -4.70 41 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 29.07 -4.94 42 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 31.19 -4.93 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 32.98 -5.40 41 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 35.45 -5.20 42 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 37.41 -5.66 41 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 39.91 -5.36 43 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 42.16 -5.47 43 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 44.43 -5.53 44 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 46.73 -5.61 44 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 49.04 -5.68 44 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 51.38 -5.74 44 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 53.72 -5.81 45 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 56.05 -5.90 45 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 58.16 -6.20 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 60.62 -6.16 43 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 63.26 -5.97 46 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 65.59 -6.06 45 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 70.52 -6.04 47 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 75.37 -6.60 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 62 0
29SEP26 70.00 P 0.45 0.45 0.45 0.08 -0.03 41 2 41 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.05 41 0 2 0
29SEP26 75.00 P 0.59 0.59 0.59 0.17 -0.06 41 66 2,048 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 -0.09 41 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.32 -0.13 41 0 1,433 0
29SEP26 82.50 P 0.96 1.17 0.96 0.44 -0.15 41 44 306 +44
29SEP26 85.00 P 1.10 1.10 1.10 0.57 -0.22 41 20 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.75 -0.26 41 0 559 0
29SEP26 90.00 P 1.55 1.55 1.36 0.96 -0.34 41 55 517 +3
29SEP26 92.50 P 1.72 1.72 1.72 1.22 -0.40 41 2 641 0
29SEP26 95.00 P 1.99 1.99 1.88 1.51 -0.51 41 5 1,348 0
29SEP26 97.50 P 2.26 2.26 2.20 1.86 -0.59 41 17 1,321 +16
29SEP26 100.00 P 0.00 0.00 0.00 2.27 -0.72 41 0 6,049 0
29SEP26 102.50 P 3.26 3.26 2.93 2.72 -0.82 41 49 2,883 -4
29SEP26 105.00 P 3.57 3.57 3.36 3.26 -0.96 41 2 6,283 0
29SEP26 107.50 P 0.00 0.00 0.00 3.81 -1.06 41 0 1,296 0
29SEP26 110.00 P 0.00 0.00 0.00 4.51 -1.08 41 0 7,665 0
29SEP26 112.50 P 5.36 5.39 5.12 5.21 -1.18 41 78 2,981 -60
29SEP26 115.00 P 6.13 6.13 5.88 5.89 -1.37 41 64 14,884 -30
29SEP26 117.50 P 7.38 7.38 6.68 6.68 -1.52 41 31 3,282 0
29SEP26 120.00 P 8.15 8.15 7.45 7.61 -1.66 41 153 16,338 +2
29SEP26 122.50 P 9.36 9.36 8.71 8.50 -1.91 41 63 3,509 -30
29SEP26 125.00 P 10.48 10.52 9.32 9.55 -2.02 41 1,338 8,708 +970
29SEP26 127.50 P 11.35 11.40 10.49 10.52 -2.37 40 336 9,453 -189
29SEP26 130.00 P 12.68 12.92 11.60 11.70 -2.60 40 63 27,083 -14
29SEP26 132.50 P 13.00 13.00 13.00 13.00 -2.76 40 1 4,582 -1
29SEP26 135.00 P 15.73 15.73 14.55 14.39 -2.90 40 213 9,806 -1
29SEP26 137.50 P 15.72 15.72 15.72 15.74 -3.06 40 10 3,075 +10
29SEP26 140.00 P 17.80 17.93 17.41 17.23 -3.34 40 3 11,502 +1
29SEP26 142.50 P 18.70 18.70 18.70 18.74 -3.61 40 5 2,460 0
29SEP26 145.00 P 0.00 0.00 0.00 21.13 -3.02 43 0 9,661 0
29SEP26 147.50 P 0.00 0.00 0.00 22.82 -3.21 43 0 2,473 0
29SEP26 150.00 P 25.69 25.69 24.23 24.52 -3.22 43 31 9,892 -1
29SEP26 152.50 P 0.00 0.00 0.00 26.37 -3.34 43 0 2,891 0
29SEP26 155.00 P 29.02 29.02 29.02 28.24 -4.65 43 50 7,750 -50
29SEP26 157.50 P 0.00 0.00 0.00 29.37 -4.32 41 0 1,803 0
29SEP26 160.00 P 33.70 33.70 33.50 32.07 -3.67 44 7 6,885 0
29SEP26 162.50 P 0.00 0.00 0.00 33.13 -4.87 41 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 35.37 -4.61 42 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 37.28 -4.87 42 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 39.37 -4.98 42 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 41.35 -5.30 41 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 43.63 -5.19 42 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 45.97 -5.11 43 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 48.15 -5.29 43 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 50.38 -5.30 43 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 52.66 -5.47 43 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 54.92 -5.55 43 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 57.20 -5.45 43 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 59.48 -5.51 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.76 -5.61 43 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 64.08 -5.68 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 66.71 -5.45 45 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 71.15 -5.82 44 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 75.93 -6.04 44 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 80.73 -6.22 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 85.53 -6.39 45 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 90.39 -6.51 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 95.18 -6.79 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 100.14 -6.78 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 105.05 -6.83 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 110.18 -6.67 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 115.03 -6.79 48 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 119.97 -6.82 49 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 124.93 -6.84 50 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 129.75 -7.00 47 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 134.90 -6.83 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 139.91 -6.80 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 144.62 -7.07 48 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 149.59 -7.08 48 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 154.90 -6.75 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 159.93 -6.71 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 164.90 -6.72 60 0 0 0
30DEC26 60.00 P 0.54 0.54 0.54 0.10 -0.04 41 35 37 +35
30DEC26 62.50 P 0.63 0.63 0.63 0.14 -0.05 41 5 5 +5
30DEC26 65.00 P 0.00 0.00 0.00 0.20 -0.07 41 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.27 -0.10 41 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.37 -0.12 41 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.49 -0.17 41 0 30 0
30DEC26 75.00 P 1.30 1.30 1.20 0.63 -0.23 41 153 157 +143
30DEC26 77.50 P 0.00 0.00 0.00 0.80 -0.27 41 0 106 0
30DEC26 80.00 P 0.00 0.00 0.00 1.02 -0.33 42 0 1,378 0
30DEC26 82.50 P 0.00 0.00 0.00 1.24 -0.41 41 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.55 -0.46 42 0 440 0
30DEC26 87.50 P 0.00 0.00 0.00 1.86 -0.57 42 0 104 0
30DEC26 90.00 P 2.78 2.78 2.78 2.25 -0.60 42 6 2,244 0
30DEC26 92.50 P 0.00 0.00 0.00 2.67 -0.74 42 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 3.11 -0.86 42 0 3,041 0
30DEC26 97.50 P 0.00 0.00 0.00 3.67 -0.93 42 0 1,940 0
30DEC26 100.00 P 4.58 4.58 4.30 4.23 -0.88 42 351 4,457 +243
30DEC26 102.50 P 4.90 4.90 4.90 4.86 -0.90 42 1 724 0
30DEC26 105.00 P 0.00 0.00 0.00 5.55 -0.94 42 0 6,109 0
30DEC26 107.50 P 6.46 6.46 6.46 6.22 -1.12 42 1 1,978 0
30DEC26 110.00 P 7.36 7.36 7.21 6.94 -1.26 41 45 3,706 -31
30DEC26 112.50 P 8.08 8.08 7.83 7.71 -1.47 41 20 4,525 0
30DEC26 115.00 P 8.92 8.92 8.92 8.56 -1.66 41 50 2,513 -30
30DEC26 117.50 P 10.00 10.14 9.53 9.48 -1.78 41 4 2,631 +1
30DEC26 120.00 P 10.56 10.56 10.30 10.40 -2.00 41 28 9,824 0
30DEC26 122.50 P 12.40 12.40 11.27 11.44 -2.19 40 4 2,431 +2
30DEC26 125.00 P 13.26 13.26 13.03 12.55 -2.31 41 6 3,707 0
30DEC26 127.50 P 13.90 13.90 13.80 13.67 -2.45 40 8 3,068 +5
30DEC26 130.00 P 15.90 15.90 14.75 14.88 -2.66 40 422 18,069 -10
30DEC26 132.50 P 17.23 17.23 16.13 16.17 -2.80 40 5 2,239 +3
30DEC26 135.00 P 0.00 0.00 0.00 17.56 -2.84 40 0 3,947 0
30DEC26 137.50 P 0.00 0.00 0.00 19.00 -2.91 40 0 3,237 0
30DEC26 140.00 P 0.00 0.00 0.00 20.60 -2.92 41 0 1,945 0
30DEC26 142.50 P 0.00 0.00 0.00 21.87 -3.26 40 0 1,389 0
30DEC26 145.00 P 23.35 23.35 23.35 23.47 -3.46 40 60 4,495 0
30DEC26 147.50 P 26.35 26.35 25.06 25.07 -3.38 40 62 926 +62
30DEC26 150.00 P 28.80 28.80 26.95 26.40 -4.54 39 2 6,559 +1
30DEC26 152.50 P 0.00 0.00 0.00 28.49 -3.79 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 30.39 -3.62 41 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 32.22 -3.85 41 0 218 0
30DEC26 160.00 P 34.00 34.00 34.00 34.01 -4.15 41 3 2,547 0
30DEC26 162.50 P 0.00 0.00 0.00 36.01 -4.04 41 0 595 0
30DEC26 165.00 P 40.10 40.10 40.10 37.93 -4.15 41 3 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 39.89 -4.25 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 41.87 -4.37 41 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 43.90 -4.46 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 45.94 -4.56 41 0 329 0
30DEC26 177.50 P 0.00 0.00 0.00 48.02 -4.30 42 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 50.12 -4.74 42 3 27 0
30DEC26 182.50 P 0.00 0.00 0.00 52.22 -4.48 42 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 54.35 -4.94 42 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 56.53 -5.01 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 58.73 -5.06 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 60.93 -5.15 42 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 63.17 -5.19 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 65.41 -5.49 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 67.63 -5.52 42 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 72.23 -5.46 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 76.86 -5.58 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 81.54 -5.66 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 86.21 -5.78 42 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 90.96 -5.94 42 0 1 0
30DEC26 230.00 P 96.90 96.90 96.90 95.71 -6.26 42 7 122 0
30DEC26 235.00 P 0.00 0.00 0.00 100.54 -6.38 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 105.38 -6.50 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 110.30 -6.55 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 115.17 -6.78 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 120.08 -6.81 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 124.99 -6.85 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 129.75 -7.05 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 134.90 -6.86 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 139.91 -6.82 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 144.62 -7.08 42 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 149.67 -7.00 44 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 154.90 -6.75 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 159.93 -6.71 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 164.90 -6.72 52 0 0 0
30MAR27 60.00 P 0.89 0.89 0.89 0.25 -0.07 41 2 34 +2
30MAR27 62.50 P 0.98 1.02 0.98 0.35 -0.07 41 5 5 +5
30MAR27 65.00 P 0.00 0.00 0.00 0.45 -0.12 41 0 185 0
30MAR27 67.50 P 0.00 0.00 0.00 0.60 -0.12 41 0 39 0
30MAR27 70.00 P 0.00 0.00 0.00 0.75 -0.18 41 0 21 0
30MAR27 72.50 P 0.00 0.00 0.00 0.95 -0.20 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.18 -0.25 41 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.44 -0.30 41 0 2 0
30MAR27 80.00 P 2.45 2.45 2.40 1.75 -0.34 41 24 251 +24
30MAR27 82.50 P 0.00 0.00 0.00 2.06 -0.46 41 0 5 0
30MAR27 85.00 P 3.03 3.03 3.03 2.48 -0.46 41 2 140 -2
30MAR27 87.50 P 0.00 0.00 0.00 2.91 -0.56 41 0 77 0
30MAR27 90.00 P 3.77 3.77 3.77 3.35 -0.69 41 1 2,149 +1
30MAR27 92.50 P 0.00 0.00 0.00 3.92 -0.69 41 0 1,143 0
30MAR27 95.00 P 4.90 4.90 4.90 4.49 -0.83 41 3 208 0
30MAR27 97.50 P 0.00 0.00 0.00 5.07 -0.98 41 0 70 0
30MAR27 100.00 P 5.80 5.88 5.80 5.81 -0.96 41 5 1,687 +5
30MAR27 102.50 P 0.00 0.00 0.00 6.54 -0.97 41 0 142 0
30MAR27 105.00 P 0.00 0.00 0.00 7.28 -0.97 41 0 1,037 0
30MAR27 107.50 P 7.88 7.90 7.88 8.02 -1.12 41 131 390 -56
30MAR27 110.00 P 10.23 10.23 9.30 8.80 -1.21 41 7 621 +4
30MAR27 112.50 P 10.00 10.00 9.55 9.64 -1.34 41 4 1,389 +2
30MAR27 115.00 P 11.08 11.08 10.45 10.98 -1.05 41 5 8,996 -2
30MAR27 117.50 P 0.00 0.00 0.00 11.64 -1.51 40 0 1,353 0
30MAR27 120.00 P 13.21 13.21 13.21 12.65 -1.68 40 2 6,401 +2
30MAR27 122.50 P 14.50 14.50 14.21 13.73 -1.81 40 3 1,531 -2
30MAR27 125.00 P 14.76 14.76 14.76 14.76 -2.07 40 4 3,908 -4
30MAR27 127.50 P 16.70 16.70 16.70 16.08 -2.05 40 1 3,526 0
30MAR27 130.00 P 17.40 17.40 17.40 17.31 -2.23 40 1 3,134 +1
30MAR27 132.50 P 19.60 19.60 18.39 18.59 -2.39 40 32 215 +2
30MAR27 135.00 P 0.00 0.00 0.00 19.96 -2.40 40 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 21.31 -2.69 40 0 382 0
30MAR27 140.00 P 22.65 22.65 22.65 22.65 -2.96 40 1 97 0
30MAR27 142.50 P 0.00 0.00 0.00 24.21 -3.02 40 0 80 0
30MAR27 145.00 P 25.90 25.90 25.90 25.84 -3.13 40 4 679 0
30MAR27 147.50 P 0.00 0.00 0.00 27.34 -3.29 40 0 30 0
30MAR27 150.00 P 30.80 30.80 30.80 28.95 -3.50 40 4 148 +4
30MAR27 152.50 P 0.00 0.00 0.00 30.64 -3.58 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 32.64 -3.70 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 34.41 -3.58 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 36.19 -3.71 40 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 38.05 -3.86 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 39.96 -3.86 40 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 41.84 -4.08 40 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 43.81 -4.05 41 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 45.76 -4.15 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.77 -4.23 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.76 -4.34 41 0 0 0
30MAR27 180.00 P 52.50 52.50 52.50 51.79 -4.44 41 4 5 +4
30MAR27 182.50 P 0.00 0.00 0.00 53.88 -4.51 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 55.95 -4.58 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 58.05 -4.67 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.17 -4.76 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.32 -4.83 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.52 -4.87 41 0 2 0
TOTAL PUT 59,076 886,850 +11,889
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$ 13.14
29APR26 8.00 C 0.00 0.00 0.00 5.14 +0.52 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.89 +0.51 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.65 +0.52 89 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.41 +0.53 101 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.14 +0.52 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.91 +0.53 89 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.66 +0.54 82 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.40 +0.51 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.15 +0.49 55 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 2.66 +0.54 59 0 4 0
29APR26 11.00 C 0.00 0.00 0.00 2.18 +0.51 58 0 120 0
29APR26 11.50 C 0.00 0.00 0.00 1.72 +0.46 57 0 401 0
29APR26 12.00 C 1.27 1.29 1.27 1.31 +0.38 58 3 272 -1
29APR26 12.50 C 0.90 0.90 0.90 0.95 +0.31 58 5 530 -5
29APR26 13.00 C 0.56 0.72 0.56 0.66 +0.24 59 20 568 0
29APR26 13.50 C 0.37 0.48 0.37 0.44 +0.18 59 88 474 -9
29APR26 14.00 C 0.25 0.33 0.25 0.27 +0.12 58 16 746 -5
29APR26 14.50 C 0.19 0.22 0.19 0.16 +0.07 58 30 971 -14
29APR26 15.00 C 0.12 0.13 0.12 0.09 +0.04 58 16 1,104 -15
29APR26 15.50 C 0.08 0.08 0.08 0.05 +0.02 59 15 136 -15
29APR26 16.00 C 0.06 0.06 0.06 0.03 +0.01 60 6 202 +5
29APR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 129 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 325 0
29APR26 18.50 C 0.01 0.01 0.01 0.01 0.00 80 5 137 +5
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 81 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 5.17 +0.53 64 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.93 +0.53 67 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.66 +0.53 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.43 +0.55 59 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 4.24 +0.57 73 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.94 +0.55 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.74 +0.54 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.45 +0.49 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.24 +0.50 56 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 2.78 +0.49 54 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 2.34 +0.43 52 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 1.97 +0.45 54 0 181 0
28MAY26 12.00 C 0.00 0.00 0.00 1.62 +0.33 54 0 256 0
28MAY26 12.50 C 1.26 1.29 1.26 1.32 +0.32 54 27 143 +20
28MAY26 13.00 C 1.00 1.04 1.00 1.06 +0.27 54 7 222 -4
28MAY26 13.50 C 0.76 0.91 0.76 0.84 +0.23 55 55 411 +55
28MAY26 14.00 C 0.72 0.72 0.72 0.66 +0.20 55 5 452 0
28MAY26 14.50 C 0.50 0.58 0.50 0.50 +0.16 55 101 335 0
28MAY26 15.00 C 0.43 0.43 0.43 0.38 +0.13 55 2 186 0
28MAY26 15.50 C 0.35 0.35 0.35 0.28 +0.10 54 2 78 +2
28MAY26 16.00 C 0.00 0.00 0.00 0.21 +0.08 55 0 90 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 +0.05 54 0 76 0
28MAY26 17.00 C 0.16 0.16 0.16 0.11 +0.04 55 2 85 +2
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.03 55 0 94 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 9.47 +0.57 121 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.34 +0.54 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.28 +0.58 125 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.18 +0.58 122 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.06 +0.57 80 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.97 +0.57 106 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.89 +0.60 121 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.79 +0.59 118 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.67 +0.55 98 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.60 +0.57 119 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.47 +0.56 93 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.40 +0.60 114 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.26 +0.55 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.14 +0.53 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.91 +0.55 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.68 +0.58 86 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.44 +0.57 88 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.18 +0.56 76 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.91 +0.55 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.71 +0.60 83 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.44 +0.56 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.19 +0.57 66 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.95 +0.53 66 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.68 +0.53 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.45 +0.54 59 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.20 +0.55 55 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.96 +0.53 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.76 +0.54 63 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 4.51 +0.57 59 0 185 0
29JUN26 9.00 C 4.30 4.30 4.30 4.24 +0.40 52 10 504 0
29JUN26 9.25 C 0.00 0.00 0.00 4.07 +0.57 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.82 +0.53 57 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.59 +0.53 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.35 +0.48 52 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 2.99 +0.51 56 0 37 0
29JUN26 11.00 C 0.00 0.00 0.00 2.54 +0.38 51 0 105 0
29JUN26 11.50 C 0.00 0.00 0.00 2.21 +0.36 53 0 93 0
29JUN26 12.00 C 0.00 0.00 0.00 1.93 +0.37 55 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 1.61 +0.29 53 0 182 0
29JUN26 13.00 C 0.00 0.00 0.00 1.38 +0.27 54 0 63 0
29JUN26 13.50 C 1.11 1.11 1.11 1.17 +0.26 55 3 94 +1
29JUN26 14.00 C 0.00 0.00 0.00 1.00 +0.23 56 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.83 +0.20 55 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 +0.17 56 0 70 0
29JUN26 15.50 C 0.57 0.57 0.57 0.57 +0.15 56 1 176 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.46 +0.12 55 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 +0.11 55 0 82 0
29JUN26 17.00 C 0.39 0.39 0.37 0.31 +0.09 55 34 128 +34
29JUN26 17.50 C 0.00 0.00 0.00 0.25 +0.08 55 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 +0.06 55 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.05 55 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 +0.04 55 0 15 0
29JUN26 19.50 C 0.19 0.19 0.19 0.10 +0.03 55 5 8 +5
30JUL26 8.25 C 0.00 0.00 0.00 5.00 +0.56 59 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.77 +0.55 58 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.54 +0.56 58 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.31 +0.47 57 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.09 +0.53 56 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.88 +0.53 57 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.66 +0.51 55 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.47 +0.51 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.06 +0.47 54 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.68 +0.42 53 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.34 +0.35 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.08 +0.33 54 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 1.81 +0.29 54 0 6 0
30JUL26 13.00 C 0.00 0.00 0.00 1.59 +0.28 55 0 20 0
30JUL26 13.50 C 0.00 0.00 0.00 1.38 +0.27 55 0 15 0
30JUL26 14.00 C 1.16 1.16 1.16 1.21 +0.26 56 1 159 0
30JUL26 14.50 C 0.00 0.00 0.00 1.02 +0.21 55 0 45 0
30JUL26 15.00 C 0.00 0.00 0.00 0.89 +0.21 56 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.75 +0.17 56 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.64 +0.16 55 0 6 0
30JUL26 16.50 C 0.00 0.00 0.00 0.54 +0.13 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.46 +0.12 55 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.39 +0.11 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.48 +0.57 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.40 +0.60 87 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.29 +0.58 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.19 +0.58 80 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.96 +0.60 83 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.73 +0.63 83 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.48 +0.61 79 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.19 +0.57 64 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.97 +0.59 69 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.71 +0.58 64 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.45 +0.56 57 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 6.23 +0.58 61 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 5.99 +0.57 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.72 +0.54 53 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.52 +0.56 57 0 0 0
29SEP26 8.00 C 5.36 5.36 5.36 5.27 +0.54 54 1 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.03 +0.52 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.87 +0.56 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.61 +0.52 53 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 4.40 +0.45 53 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.19 +0.50 53 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 3.99 +0.48 52 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 3.82 +0.49 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.63 +0.47 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.32 +0.49 55 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 2.95 +0.42 53 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 +0.38 52 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 2.36 +0.35 52 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 2.15 +0.33 53 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 1.93 +0.31 54 0 56 0
29SEP26 13.50 C 1.66 1.72 1.66 1.73 +0.28 54 9 1,010 0
29SEP26 14.00 C 0.00 0.00 0.00 1.56 +0.27 54 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 1.39 +0.24 54 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 1.25 +0.23 55 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 1.12 +0.22 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.99 +0.19 55 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.88 +0.18 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 +0.17 55 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 +0.15 55 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 +0.14 54 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 +0.12 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 +0.12 55 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.42 +0.10 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.37 +0.49 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.16 +0.48 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.97 +0.48 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.78 +0.47 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.59 +0.46 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.44 +0.48 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.29 +0.50 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.08 +0.45 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.89 +0.42 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.60 +0.43 51 0 0 0
30DEC26 11.00 C 3.42 3.42 3.42 3.28 +0.43 51 5 9 +5
30DEC26 11.50 C 0.00 0.00 0.00 3.04 +0.39 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.78 +0.37 52 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 2.59 +0.36 53 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.35 +0.31 52 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.16 +0.30 52 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 +0.28 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.83 +0.26 53 0 602 0
30DEC26 15.00 C 1.70 1.70 1.70 1.69 +0.26 53 1 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.55 +0.24 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.42 +0.24 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 1.30 +0.23 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.18 +0.20 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.08 +0.20 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.99 +0.19 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 +0.16 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.82 +0.16 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 +0.15 53 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 5.55 +0.48 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.36 +0.47 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.18 +0.48 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.00 +0.46 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.82 +0.45 50 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.65 +0.44 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.49 +0.44 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.33 +0.43 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.17 +0.42 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.90 +0.43 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.62 +0.41 51 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.34 +0.37 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.11 +0.36 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.91 +0.36 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.70 +0.31 51 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 2.51 +0.31 51 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 2.34 +0.29 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 2.18 +0.28 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 2.03 +0.26 52 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.90 +0.26 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.76 +0.24 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.64 +0.24 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.52 +0.23 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 1.40 +0.20 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 1.30 +0.19 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.21 +0.19 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.12 +0.18 52 0 0 0
TOTAL CALL 475 21,182 +67
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 207 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 124 0
29APR26 10.00 P 0.01 0.01 0.01 0.01 -0.01 69 2 218 -2
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 279 0
29APR26 11.00 P 0.04 0.04 0.04 0.03 -0.05 58 4 543 -4
29APR26 11.50 P 0.09 0.09 0.07 0.08 -0.09 59 22 585 -18
29APR26 12.00 P 0.18 0.18 0.14 0.16 -0.15 58 21 425 -4
29APR26 12.50 P 0.33 0.37 0.29 0.29 -0.23 57 15 277 -4
29APR26 13.00 P 0.51 0.51 0.50 0.50 -0.32 58 11 596 +10
29APR26 13.50 P 0.87 0.87 0.75 0.80 -0.35 60 16 366 0
29APR26 14.00 P 1.21 1.21 1.10 1.14 -0.42 61 4 131 -3
29APR26 14.50 P 0.00 0.00 0.00 1.51 -0.48 58 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 1.94 -0.52 58 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.40 -0.54 58 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.90 -0.53 67 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.39 -0.53 71 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.86 -0.56 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.36 -0.56 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.86 -0.56 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.36 -0.56 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.87 -0.55 92 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.37 -0.55 98 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 55 0 120 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.03 53 0 135 0
28MAY26 9.50 P 0.05 0.05 0.05 0.03 -0.03 54 10 43 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.03 55 0 283 0
28MAY26 10.00 P 0.08 0.08 0.08 0.07 -0.04 55 20 187 +20
28MAY26 10.50 P 0.12 0.12 0.12 0.12 -0.07 55 20 270 +15
28MAY26 11.00 P 0.19 0.19 0.19 0.19 -0.10 54 5 415 -5
28MAY26 11.50 P 0.31 0.32 0.28 0.31 -0.13 54 51 251 +19
28MAY26 12.00 P 0.00 0.00 0.00 0.45 -0.18 54 0 336 0
28MAY26 12.50 P 0.61 0.61 0.61 0.64 -0.23 54 1 134 0
28MAY26 13.00 P 1.10 1.10 1.10 0.87 -0.30 53 1 122 0
28MAY26 13.50 P 1.21 1.21 1.21 1.16 -0.31 54 2 57 -2
28MAY26 14.00 P 0.00 0.00 0.00 1.48 -0.35 55 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.82 -0.47 54 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.26 -0.45 58 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 2.67 -0.49 59 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.06 -0.51 57 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 3.53 -0.49 59 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.02 -0.52 64 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 4.49 -0.52 65 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 4.93 -0.55 62 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.38 -0.58 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.87 -0.55 56 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.37 -0.58 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 243 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.02 55 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.03 55 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.03 56 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.03 56 0 159 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.05 54 0 52 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.05 55 0 203 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.08 54 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.08 55 0 214 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.10 55 0 423 0
29JUN26 11.00 P 0.40 0.40 0.40 0.41 -0.11 55 1 769 +1
29JUN26 11.50 P 0.55 0.55 0.55 0.54 -0.15 54 2 588 -2
29JUN26 12.00 P 0.77 0.77 0.77 0.73 -0.19 54 1 338 -1
29JUN26 12.50 P 0.00 0.00 0.00 0.93 -0.25 54 0 228 0
29JUN26 13.00 P 0.00 0.00 0.00 1.21 -0.26 55 0 314 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 -0.30 55 0 187 0
29JUN26 14.00 P 1.87 1.87 1.87 1.83 -0.32 57 15 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.17 -0.34 57 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 2.55 -0.38 58 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 2.94 -0.42 59 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.34 -0.46 59 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 3.76 -0.48 60 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.20 -0.48 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.68 -0.45 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.11 -0.48 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.59 -0.47 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.01 -0.53 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.48 -0.53 63 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 -0.03 55 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.10 -0.04 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 -0.04 55 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 -0.07 54 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.19 -0.07 54 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.23 -0.07 54 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 0.27 -0.09 54 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.33 -0.09 54 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 0.45 -0.11 54 0 15 0
30JUL26 11.00 P 0.00 0.00 0.00 0.60 -0.13 54 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.77 -0.17 54 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 0.97 -0.20 53 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 1.20 -0.23 53 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 1.48 -0.24 54 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 1.75 -0.30 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.07 -0.35 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.45 -0.38 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.84 -0.39 56 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.23 -0.40 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.64 -0.41 58 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.06 -0.41 59 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.45 -0.47 58 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.88 -0.48 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 5.75 P 0.03 0.03 0.03 0.01 -0.01 52 10 17 +10
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.02 55 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 -0.03 55 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.05 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.05 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.06 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.08 54 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 -0.08 54 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.09 54 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 -0.10 54 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.11 53 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 -0.14 53 0 98 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 -0.15 53 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 -0.18 53 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.31 -0.19 54 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.56 -0.21 54 0 94 0
29SEP26 13.00 P 0.00 0.00 0.00 1.84 -0.23 54 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.14 -0.25 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.46 -0.28 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 -0.31 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 -0.38 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.56 -0.36 56 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 3.95 -0.38 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.35 -0.39 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.76 -0.41 58 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.16 -0.42 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.59 -0.44 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.02 -0.45 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.48 -0.44 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.90 -0.47 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 -0.05 53 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 -0.06 53 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 -0.06 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.47 -0.07 53 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 -0.08 53 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 -0.09 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.09 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 -0.11 53 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.12 53 0 11 0
30DEC26 10.50 P 0.97 0.97 0.97 1.00 -0.13 53 5 11 +5
30DEC26 11.00 P 0.00 0.00 0.00 1.19 -0.15 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 -0.16 52 0 16 0
30DEC26 12.00 P 1.70 1.70 1.70 1.66 -0.20 52 3 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.92 -0.22 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.21 -0.22 53 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.51 -0.25 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.83 -0.27 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.16 -0.29 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.51 -0.35 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 -0.34 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.29 -0.34 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.66 -0.37 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.04 -0.40 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.48 -0.38 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.83 -0.46 54 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 6.29 -0.42 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.72 -0.42 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.15 -0.43 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 -0.07 52 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.06 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 -0.08 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 -0.09 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.70 -0.09 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.78 -0.09 52 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.86 -0.10 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 -0.12 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.02 -0.13 51 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 -0.14 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.43 -0.16 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.66 -0.18 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.91 -0.18 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.18 -0.20 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.47 -0.22 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 2.77 -0.25 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.10 -0.26 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.43 -0.28 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 3.78 -0.33 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.17 -0.31 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.54 -0.33 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.92 -0.34 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.32 -0.34 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.72 -0.35 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.10 -0.38 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.53 -0.37 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.95 -0.38 55 0 0 0
TOTAL PUT 242 21,320 +35
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$ 4.74
29APR26 2.70 C 0.00 0.00 0.00 2.04 +0.12 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.94 +0.12 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.84 +0.12 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.74 +0.12 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.64 +0.12 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.54 +0.12 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.44 +0.12 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.34 +0.12 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.24 +0.12 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.14 +0.13 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.04 +0.12 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.94 +0.12 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.85 +0.12 57 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.75 +0.12 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.65 +0.13 45 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.55 +0.10 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.48 +0.13 51 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.40 +0.11 51 0 0 0
29APR26 4.50 C 0.30 0.30 0.30 0.32 +0.10 49 2 12 0
29APR26 4.60 C 0.00 0.00 0.00 0.26 +0.09 50 0 4 0
29APR26 4.70 C 0.16 0.19 0.16 0.19 +0.06 47 9 456 0
29APR26 4.80 C 0.14 0.16 0.13 0.15 +0.06 49 42 2,791 +18
29APR26 4.90 C 0.12 0.12 0.12 0.12 +0.05 51 2 1,177 0
29APR26 5.00 C 0.08 0.09 0.08 0.08 +0.03 49 472 681 +63
29APR26 5.25 C 0.04 0.04 0.04 0.04 +0.02 52 32 501 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 784 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 813 0
29APR26 6.00 C 0.01 0.01 0.01 0.01 0.00 69 50 1,313 +50
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 132 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 144 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 150 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 156 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 1.26 +0.11 50 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.07 +0.11 48 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.97 +0.10 44 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.88 +0.09 44 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.80 +0.09 46 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.71 +0.08 44 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.64 +0.08 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.59 +0.13 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.51 +0.11 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.45 +0.10 49 0 0 0
28MAY26 4.60 C 0.35 0.35 0.35 0.39 +0.09 48 20 43 +20
28MAY26 4.70 C 0.29 0.33 0.29 0.34 +0.08 49 44 94 +24
28MAY26 4.80 C 0.00 0.00 0.00 0.29 +0.07 48 0 95 0
28MAY26 4.90 C 0.25 0.25 0.25 0.25 +0.07 48 12 56 -10
28MAY26 5.00 C 0.20 0.20 0.20 0.21 +0.06 48 10 245 +10
28MAY26 5.25 C 0.14 0.14 0.14 0.14 +0.04 49 2 420 +2
28MAY26 5.50 C 0.09 0.10 0.09 0.09 +0.03 49 352 1,579 +307
28MAY26 5.75 C 0.06 0.07 0.05 0.06 +0.02 50 29 215 +27
28MAY26 6.00 C 0.05 0.05 0.05 0.04 +0.02 51 5 337 +5
28MAY26 6.25 C 0.00 0.00 0.00 0.02 +0.01 49 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 83 0
28MAY26 7.75 C 0.01 0.01 0.01 0.01 0.00 69 1 61 +1
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.94 +0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.66 +0.09 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.56 +0.09 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.46 +0.09 38 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.38 +0.09 48 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.28 +0.08 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.19 +0.08 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.11 +0.09 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.02 +0.08 46 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 +0.08 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.87 +0.09 47 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.79 +0.08 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.72 +0.08 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 +0.06 45 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.58 +0.07 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 +0.09 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 +0.09 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 +0.08 47 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 +0.08 47 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 +0.08 48 0 120 0
29JUN26 5.00 C 0.28 0.30 0.28 0.30 +0.06 46 3,024 3,141 +3,001
29JUN26 5.25 C 0.00 0.00 0.00 0.23 +0.05 48 0 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 +0.04 48 0 33 0
29JUN26 5.75 C 0.12 0.12 0.12 0.12 +0.03 48 28 559 -28
29JUN26 6.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 1,065 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.35 +0.12 54 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.27 +0.12 54 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.15 +0.08 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.08 +0.09 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.00 +0.08 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.93 +0.09 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.86 +0.09 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.79 +0.08 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.73 +0.08 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.69 +0.10 49 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.61 +0.09 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.56 +0.09 47 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.51 +0.08 47 0 4 0
30JUL26 4.80 C 0.00 0.00 0.00 0.47 +0.08 47 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.43 +0.07 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.39 +0.07 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.31 +0.06 48 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.24 +0.05 48 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.19 +0.04 48 0 300 0
30JUL26 6.00 C 0.15 0.15 0.15 0.14 +0.03 48 10 76 +10
30JUL26 6.25 C 0.00 0.00 0.00 0.11 +0.03 48 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 35 0
30JUL26 6.75 C 0.09 0.09 0.09 0.06 +0.01 48 1 1 +1
30JUL26 7.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 31 0
29SEP26 2.70 C 0.00 0.00 0.00 2.10 +0.11 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.01 +0.11 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.92 +0.10 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.83 +0.10 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.73 +0.08 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.64 +0.08 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.56 +0.08 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.48 +0.08 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.41 +0.09 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.33 +0.09 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.25 +0.08 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.20 +0.10 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.11 +0.08 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 +0.08 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 +0.08 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 +0.08 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 +0.08 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 +0.08 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.07 48 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.08 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.07 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 +0.07 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 +0.07 48 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 +0.06 48 0 500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 +0.07 49 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 +0.06 49 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.04 48 0 191 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.04 49 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 +0.03 48 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.04 49 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.02 48 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.02 49 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.02 49 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.02 50 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.02 50 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.02 50 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.16 +0.09 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.07 +0.09 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.99 +0.09 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.91 +0.10 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.80 +0.07 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.72 +0.07 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.65 +0.07 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.57 +0.07 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.52 +0.09 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.45 +0.09 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.38 +0.09 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.31 +0.09 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.24 +0.08 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 +0.07 48 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 +0.08 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.06 +0.07 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 +0.07 48 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.97 +0.08 49 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.91 +0.07 48 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 +0.10 49 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 +0.08 48 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 +0.08 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.09 49 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 +0.08 49 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 +0.07 49 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 +0.07 49 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 +0.06 49 0 355 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 +0.05 49 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 +0.05 49 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 +0.04 49 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 +0.04 49 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.03 48 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.03 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.02 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.02 49 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.02 49 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.02 49 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.02 49 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 211 0
30MAR27 3.50 C 0.00 0.00 0.00 1.57 +0.05 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.51 +0.06 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.44 +0.05 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.38 +0.05 46 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.32 +0.05 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.26 +0.05 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 +0.06 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.16 +0.06 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.11 +0.06 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.06 +0.06 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.01 +0.05 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 +0.05 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 +0.05 46 0 1,000 0
30MAR27 4.80 C 0.86 0.90 0.86 0.85 +0.02 45 100 100 +100
30MAR27 4.90 C 0.00 0.00 0.00 0.84 +0.05 47 0 1,000 0
30MAR27 5.00 C 0.80 0.80 0.80 0.80 +0.04 46 3 3,003 +3
30MAR27 5.25 C 0.00 0.00 0.00 0.73 +0.05 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 +0.04 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 +0.04 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 +0.03 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 +0.03 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 +0.02 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.02 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
TOTAL CALL 4,250 51,413 +3,604
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 97 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 178 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 147 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 49 0 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.01 50 0 71 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.01 53 0 17 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 -0.03 49 0 215 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.03 50 0 145 0
29APR26 4.60 P 0.13 0.13 0.12 0.11 -0.04 48 30 452 -25
29APR26 4.70 P 0.00 0.00 0.00 0.16 -0.05 50 0 193 0
29APR26 4.80 P 0.21 0.21 0.21 0.21 -0.07 50 10 174 +10
29APR26 4.90 P 0.00 0.00 0.00 0.27 -0.09 49 0 96 0
29APR26 5.00 P 0.00 0.00 0.00 0.35 -0.07 53 0 349 0
29APR26 5.25 P 0.00 0.00 0.00 0.55 -0.11 54 0 538 0
29APR26 5.50 P 0.00 0.00 0.00 0.79 -0.10 64 0 494 0
29APR26 5.75 P 1.02 1.02 1.02 1.04 -0.10 77 10 365 -10
29APR26 6.00 P 0.00 0.00 0.00 1.29 -0.10 89 0 810 0
29APR26 6.25 P 1.55 1.55 1.55 1.53 -0.11 93 20 795 -17
29APR26 6.50 P 0.00 0.00 0.00 1.77 -0.12 92 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 2.01 -0.13 0 0 30 0
29APR26 7.00 P 0.00 0.00 0.00 2.27 -0.13 108 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.52 -0.12 116 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.78 -0.11 137 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.28 -0.11 152 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.53 -0.11 159 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.77 -0.12 151 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.01 -0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.26 -0.13 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.53 -0.11 185 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.77 -0.12 174 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.02 -0.12 180 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.27 -0.12 185 0 0 0
28MAY26 3.50 P 0.02 0.02 0.02 0.01 0.00 50 1 1 +1
28MAY26 3.60 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 -0.01 49 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 -0.02 48 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
28MAY26 4.10 P 0.09 0.09 0.09 0.08 -0.02 50 20 83 +20
28MAY26 4.20 P 0.10 0.10 0.10 0.10 -0.02 49 2 157 +2
28MAY26 4.30 P 0.00 0.00 0.00 0.13 -0.03 49 0 235 0
28MAY26 4.40 P 0.17 0.17 0.17 0.16 -0.04 49 25 115 +15
28MAY26 4.50 P 0.20 0.20 0.20 0.20 -0.04 49 10 451 +10
28MAY26 4.60 P 0.00 0.00 0.00 0.24 -0.05 49 0 222 0
28MAY26 4.70 P 0.00 0.00 0.00 0.29 -0.05 49 0 800 0
28MAY26 4.80 P 0.00 0.00 0.00 0.34 -0.06 48 0 219 0
28MAY26 4.90 P 0.00 0.00 0.00 0.40 -0.07 49 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.47 -0.05 50 0 462 0
28MAY26 5.25 P 0.00 0.00 0.00 0.65 -0.08 51 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.86 -0.08 53 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.08 -0.08 56 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.32 -0.09 61 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.55 -0.10 61 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.81 -0.08 71 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.04 -0.10 70 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.28 -0.12 70 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.53 -0.11 75 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.78 -0.11 80 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.28 -0.11 88 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.53 -0.11 93 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.78 -0.11 97 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.03 -0.11 101 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.28 -0.11 104 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 44 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 50 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN26 3.80 P 0.08 0.08 0.08 0.07 -0.02 48 5 44 +1
29JUN26 3.90 P 0.00 0.00 0.00 0.09 -0.02 48 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.03 48 0 72 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.03 48 0 135 0
29JUN26 4.30 P 0.20 0.20 0.20 0.20 -0.04 47 25 0 -25
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.04 48 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 -0.05 47 0 351 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 -0.05 48 3,000 3,036 +3,000
29JUN26 4.70 P 0.36 0.36 0.36 0.38 -0.05 48 5 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 -0.06 47 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.06 48 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 -0.05 48 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.73 -0.06 49 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.93 -0.06 51 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 -0.06 53 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.35 -0.08 53 0 850 0
29JUN26 6.25 P 1.57 1.57 1.57 1.57 -0.11 52 20 50 +20
29JUN26 6.50 P 0.00 0.00 0.00 1.82 -0.10 57 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.06 -0.08 60 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.28 -0.12 55 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 -0.10 62 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.78 -0.11 63 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.03 -0.11 66 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.28 -0.11 69 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.53 -0.11 72 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.78 -0.11 76 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.03 -0.11 79 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.28 -0.11 81 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.53 -0.11 84 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.78 -0.11 87 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.03 -0.11 90 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.28 -0.11 92 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 -0.01 49 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 -0.02 47 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.12 -0.01 49 0 180 0
30JUL26 3.90 P 0.00 0.00 0.00 0.14 -0.02 48 0 30 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 48 0
30JUL26 4.10 P 0.00 0.00 0.00 0.20 -0.02 48 0 30 0
30JUL26 4.20 P 0.23 0.23 0.23 0.23 -0.03 48 5 35 +5
30JUL26 4.30 P 0.00 0.00 0.00 0.27 -0.03 48 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.31 -0.03 48 0 33 0
30JUL26 4.50 P 0.00 0.00 0.00 0.35 -0.04 48 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.40 -0.05 48 0 30 0
30JUL26 4.70 P 0.00 0.00 0.00 0.45 -0.05 48 0 31 0
30JUL26 4.80 P 0.00 0.00 0.00 0.50 -0.06 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.56 -0.06 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 -0.07 47 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 -0.06 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.99 -0.06 50 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.19 -0.07 51 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.40 -0.08 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.63 -0.08 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.86 -0.09 56 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.10 -0.09 58 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.35 -0.07 62 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 43 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 50 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.01 49 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.01 49 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.02 48 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.02 49 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 -0.03 49 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.02 49 0 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 -0.04 49 0 58 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 -0.03 48 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 -0.05 48 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 -0.05 48 0 2,515 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 -0.05 48 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 -0.03 50 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.05 48 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 -0.05 48 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 -0.06 49 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 -0.06 49 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 -0.06 51 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 -0.07 51 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 -0.06 52 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 -0.08 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 -0.07 54 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 -0.07 55 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 -0.12 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 -0.08 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 -0.06 61 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 -0.05 63 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 -0.04 65 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.61 -0.05 67 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.85 -0.05 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.08 -0.07 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.33 -0.06 69 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.56 -0.08 68 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.81 -0.08 70 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.05 -0.09 70 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.29 -0.10 69 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 50 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 50 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.02 49 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.02 49 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.03 49 0 303 0
30DEC26 3.80 P 0.30 0.31 0.30 0.31 -0.02 49 12 69 +11
30DEC26 3.90 P 0.00 0.00 0.00 0.35 -0.01 49 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 -0.02 49 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 -0.02 49 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 -0.03 48 0 31 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 -0.03 48 0 81 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 -0.04 48 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 -0.03 48 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 -0.04 48 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 -0.04 48 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 -0.05 48 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 -0.05 48 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 -0.06 48 0 77 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 -0.05 49 0 60 0
30DEC26 5.50 P 1.20 1.20 1.20 1.24 -0.05 50 5 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 -0.05 51 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 -0.07 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 -0.06 52 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 -0.05 52 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 -0.05 53 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 -0.04 54 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 -0.05 55 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.94 -0.06 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 -0.06 57 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.41 -0.06 58 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.66 -0.05 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.90 -0.05 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.15 -0.03 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.39 -0.03 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.63 -0.03 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.86 -0.05 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.10 -0.06 66 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.34 -0.06 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30MAR27 3.60 P 0.32 0.32 0.32 0.30 -0.04 47 20 20 +20
30MAR27 3.70 P 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 -0.05 47 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 -0.05 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 -0.06 47 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 -0.04 47 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 -0.02 48 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 -0.04 47 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 -0.04 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.69 -0.05 47 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.75 -0.04 47 0 1,020 0
30MAR27 4.70 P 0.81 0.81 0.80 0.80 -0.05 47 200 1,200 +200
30MAR27 4.80 P 0.88 0.88 0.86 0.87 -0.04 48 120 121 +118
30MAR27 4.90 P 0.00 0.00 0.00 0.93 -0.03 48 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 0.99 -0.04 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 -0.07 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 -0.05 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 -0.06 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 -0.12 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 -0.07 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 -0.13 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 -0.08 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 -0.11 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 -0.07 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.97 -0.07 52 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.19 -0.08 52 0 0 0
TOTAL PUT 3,545 55,462 +3,356
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 56.30
29APR26 42.00 C 0.00 0.00 0.00 14.34 +0.28 56 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.31 +0.26 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.34 +0.29 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.30 +0.25 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.34 +0.28 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.34 +0.40 29 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.34 +0.40 0 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 7.34 +0.40 0 0 2 0
29APR26 50.00 C 0.00 0.00 0.00 6.34 +0.39 0 0 55 0
29APR26 52.50 C 0.00 0.00 0.00 3.87 +0.38 20 0 61 0
29APR26 55.00 C 1.70 1.76 1.68 1.72 +0.35 21 67 331 -59
29APR26 57.50 C 0.39 0.40 0.39 0.39 +0.08 19 13 604 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 90 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.34 +0.28 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.31 +0.26 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.34 +0.16 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.32 +0.25 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.43 +0.34 22 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.43 +0.40 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.44 +0.40 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.45 +0.39 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.47 +0.38 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.16 +0.34 18 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 2.20 +0.27 18 0 317 0
28MAY26 57.50 C 0.85 0.94 0.85 0.95 +0.15 18 22 166 -3
28MAY26 60.00 C 0.00 0.00 0.00 0.34 +0.06 18 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 28 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 22.46 +0.42 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.31 +0.27 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.47 +0.44 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.48 +0.45 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.48 +0.45 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.49 +0.46 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.31 +0.26 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.50 +0.47 25 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.50 +0.44 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.31 +0.26 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.34 +0.16 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.36 +0.25 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.53 +0.42 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.55 +0.40 19 0 3 0
29JUN26 48.00 C 8.45 8.45 8.45 8.57 +0.39 18 1 39 0
29JUN26 49.00 C 0.00 0.00 0.00 7.61 +0.38 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.68 +0.52 18 0 78 0
29JUN26 52.50 C 0.00 0.00 0.00 4.39 +0.33 16 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.67 +0.26 17 0 186 0
29JUN26 57.50 C 0.00 0.00 0.00 1.44 +0.19 18 0 76 0
29JUN26 60.00 C 0.00 0.00 0.00 0.72 +0.11 18 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 +0.06 18 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 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 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.57 +0.51 21 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.33 +0.28 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.35 +0.17 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.39 +0.25 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.62 +0.45 19 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.65 +0.39 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.70 +0.38 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.77 +0.38 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.87 +0.37 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.81 +0.33 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.12 +0.36 19 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.80 +0.19 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.99 +0.14 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.52 +0.09 19 0 8 0
30JUL26 65.00 C 0.27 0.28 0.27 0.24 +0.05 19 5 10 +5
30JUL26 67.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.55 +0.50 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.56 +0.53 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.57 +0.51 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.33 +0.26 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.35 +0.17 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.51 +0.36 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.68 +0.48 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.75 +0.38 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 8.83 +0.37 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 7.95 +0.36 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.11 +0.35 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.21 +0.31 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.54 +0.25 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.36 +0.19 19 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.50 +0.14 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.98 +0.11 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.57 +0.07 19 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 +0.04 19 0 32 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.57 +0.51 16 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 13.38 +0.28 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.55 +0.36 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.52 +0.24 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.92 +0.57 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.06 +0.34 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.24 +0.33 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.44 +0.31 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.69 +0.31 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 5.97 +0.26 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.38 +0.22 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.21 +0.16 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.31 +0.13 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.65 +0.13 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.17 +0.08 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.78 +0.06 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.50 +0.03 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 +0.02 19 0 20 0
30DEC26 75.00 C 0.34 0.34 0.34 0.20 +0.01 19 3 3 +3
30DEC26 77.50 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.57 +0.44 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.55 +0.35 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.69 +0.35 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.86 +0.34 14 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.03 +0.32 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.57 +0.64 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.78 +0.31 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.03 +0.31 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.30 +0.28 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.66 +0.25 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.07 +0.21 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.91 +0.18 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.95 +0.13 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.19 +0.10 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.69 +0.09 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.22 +0.05 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 +0.04 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.61 +0.04 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 1 0
TOTAL CALL 111 3,561 -54
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,147 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 470 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 499 0
29APR26 52.50 P 0.08 0.10 0.08 0.03 -0.02 20 6 158 -5
29APR26 55.00 P 0.42 0.43 0.36 0.34 -0.13 20 7 305 +3
29APR26 57.50 P 0.00 0.00 0.00 1.55 -0.37 19 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 3.72 -0.39 20 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 6.20 -0.40 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.70 -0.40 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.20 -0.40 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.84 -0.26 70 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.34 -0.26 78 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.70 -0.40 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.32 -0.28 93 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.70 -0.40 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 141 0
28MAY26 46.00 P 0.05 0.05 0.05 0.01 0.00 24 3 108 +3
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 233 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 194 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 112 0
28MAY26 52.50 P 0.33 0.33 0.33 0.23 -0.05 19 24 160 -24
28MAY26 55.00 P 0.92 0.92 0.86 0.83 -0.15 19 101 129 +66
28MAY26 57.50 P 0.00 0.00 0.00 2.07 -0.29 19 0 34 0
28MAY26 60.00 P 0.00 0.00 0.00 3.91 -0.35 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 6.21 -0.39 18 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 8.70 -0.40 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.20 -0.40 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.84 -0.26 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.34 -0.26 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.70 -0.40 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.32 -0.28 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.70 -0.40 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 20 0
29JUN26 43.00 P 0.10 0.10 0.10 0.01 0.00 24 6 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 114 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 0.00 19 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 0.00 19 0 135 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 176 0
29JUN26 50.00 P 0.26 0.26 0.26 0.14 -0.03 18 2 131 0
29JUN26 52.50 P 0.00 0.00 0.00 0.49 -0.06 18 0 126 0
29JUN26 55.00 P 0.00 0.00 0.00 1.24 -0.13 19 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 2.52 -0.21 19 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.31 -0.30 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 6.31 -0.36 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.70 -0.40 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 11.22 -0.38 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.84 -0.26 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.34 -0.26 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.83 -0.27 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.33 -0.27 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.72 -0.38 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 0.00 19 0 15 0
30JUL26 47.00 P 0.20 0.20 0.20 0.09 -0.01 19 5 15 +5
30JUL26 48.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 16 0
30JUL26 49.00 P 0.36 0.36 0.35 0.24 -0.03 19 15 15 +15
30JUL26 50.00 P 0.00 0.00 0.00 0.37 -0.03 19 0 1 0
30JUL26 52.50 P 0.00 0.00 0.00 0.89 -0.09 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.81 -0.15 19 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.08 -0.21 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.80 -0.27 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.83 -0.32 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 9.07 -0.35 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.76 -0.26 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.18 -0.28 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.63 -0.26 31 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.09 -0.28 34 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.55 -0.27 36 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 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.27 -0.03 19 0 19 0
29SEP26 48.00 P 0.00 0.00 0.00 0.38 -0.04 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.53 -0.05 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.71 -0.07 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.39 -0.09 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.39 -0.16 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.74 -0.11 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.27 -0.26 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.19 -0.30 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.31 -0.63 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.93 -0.31 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.30 -0.26 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.70 -0.26 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.13 -0.26 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.58 -0.27 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.04 -0.27 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 10 0
30DEC26 45.00 P 0.45 0.45 0.45 0.32 -0.04 19 10 16 +10
30DEC26 46.00 P 0.00 0.00 0.00 0.43 -0.06 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.57 -0.06 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.75 -0.07 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.94 -0.10 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.19 -0.09 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 1.97 -0.15 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.04 -0.18 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 4.37 -0.25 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.83 -0.27 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.64 -0.31 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.65 -0.63 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.17 -0.36 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.52 -0.29 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.85 -0.26 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.22 -0.26 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.65 -0.27 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.07 -0.31 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.23 -0.02 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.30 -0.04 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.40 -0.03 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.52 -0.06 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.66 -0.07 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.84 -0.07 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.04 -0.09 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.28 -0.10 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.55 -0.12 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.39 -0.16 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.48 -0.19 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.82 -0.23 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.21 -0.27 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.96 -0.31 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.91 -0.64 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.36 -0.37 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.65 -0.38 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.00 -0.29 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.34 -0.28 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.73 -0.26 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.14 -0.27 26 0 0 0
TOTAL PUT 179 7,312 +73
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 84.15
29APR26 52.50 C 0.00 0.00 0.00 31.69 +0.39 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.20 +0.40 75 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.70 +0.40 63 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.20 +0.40 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.70 +0.39 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.20 +0.39 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.71 +0.40 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.21 +0.39 31 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 11.72 +0.39 31 0 343 0
29APR26 75.00 C 0.00 0.00 0.00 9.24 +0.36 29 0 1,217 0
29APR26 77.50 C 7.10 7.10 7.10 6.85 +0.30 29 1 3,497 +1
29APR26 80.00 C 4.94 4.94 4.75 4.72 +0.27 31 99 1,595 -39
29APR26 82.50 C 3.10 3.10 3.10 2.85 +0.15 29 7 1,161 -7
29APR26 85.00 C 1.70 1.70 1.49 1.54 +0.05 29 56 1,810 +32
29APR26 87.50 C 0.76 0.81 0.76 0.72 -0.04 29 78 988 +52
29APR26 90.00 C 0.36 0.42 0.36 0.28 -0.04 29 56 1,859 +56
29APR26 92.50 C 0.20 0.20 0.20 0.10 -0.02 29 2 408 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 611 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 44 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 31.75 +0.45 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.25 +0.44 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.76 +0.44 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.26 +0.43 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.77 +0.43 34 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.27 +0.36 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.95 +0.50 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.32 +0.39 29 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 11.90 +0.37 29 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 9.58 +0.33 28 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 7.44 +0.28 29 0 528 0
28MAY26 80.00 C 5.41 5.41 5.41 5.56 +0.23 29 30 608 -30
28MAY26 82.50 C 3.94 3.94 3.94 3.95 +0.18 28 1 668 0
28MAY26 85.00 C 2.61 2.64 2.61 2.71 +0.13 29 42 943 +27
28MAY26 87.50 C 1.76 1.76 1.76 1.80 +0.11 29 1 995 +1
28MAY26 90.00 C 1.20 1.20 1.20 1.13 +0.03 29 3 837 +3
28MAY26 92.50 C 0.77 0.78 0.73 0.68 +0.01 29 65 224 +65
28MAY26 95.00 C 0.51 0.51 0.48 0.39 +0.01 29 90 469 +72
28MAY26 97.50 C 0.00 0.00 0.00 0.21 0.00 29 0 232 0
28MAY26 100.00 C 0.00 0.00 0.00 0.12 0.00 29 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 0.00 29 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.75 +0.40 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.25 +0.39 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.76 +0.40 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.38 +0.54 46 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 21.77 +0.43 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.42 +0.51 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.99 +0.49 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.40 +0.36 28 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 12.08 +0.33 28 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 9.92 +0.28 28 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 7.98 +0.24 28 0 848 0
29JUN26 80.00 C 0.00 0.00 0.00 6.31 +0.24 29 0 4,308 0
29JUN26 82.50 C 0.00 0.00 0.00 4.85 +0.20 28 0 337 0
29JUN26 85.00 C 3.59 3.61 3.59 3.66 +0.16 28 94 748 -40
29JUN26 87.50 C 2.71 2.71 2.71 2.73 +0.12 29 1 3,294 0
29JUN26 90.00 C 2.04 2.04 2.04 2.00 +0.07 29 80 1,684 0
29JUN26 92.50 C 0.00 0.00 0.00 1.42 +0.03 29 0 254 0
29JUN26 95.00 C 0.00 0.00 0.00 0.99 +0.02 29 0 197 0
29JUN26 97.50 C 0.00 0.00 0.00 0.67 +0.01 29 0 205 0
29JUN26 100.00 C 0.63 0.63 0.63 0.45 +0.01 29 5 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.29 0.00 28 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 0.00 28 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 0.00 29 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 29 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 31.75 +0.40 40 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.25 +0.39 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.76 +0.40 34 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.38 +0.51 40 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.91 +0.52 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.48 +0.52 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.12 +0.47 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.60 +0.33 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.44 +0.30 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.45 +0.25 29 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 8.67 +0.22 29 0 129 0
30JUL26 80.00 C 7.11 7.11 7.11 7.20 +0.22 29 30 163 +30
30JUL26 82.50 C 5.76 5.77 5.76 5.82 +0.19 29 60 217 +60
30JUL26 85.00 C 4.58 4.63 4.58 4.64 +0.16 29 31 170 +31
30JUL26 87.50 C 3.69 3.69 3.69 3.68 +0.14 29 1 108 +1
30JUL26 90.00 C 2.88 2.88 2.88 2.90 +0.12 29 6 119 0
30JUL26 92.50 C 2.35 2.35 2.35 2.22 +0.04 29 2 2 +2
30JUL26 95.00 C 1.94 1.94 1.94 1.68 +0.03 29 26 114 +26
30JUL26 97.50 C 0.00 0.00 0.00 1.25 +0.02 29 0 150 0
30JUL26 100.00 C 0.00 0.00 0.00 0.92 +0.01 29 0 119 0
30JUL26 102.50 C 0.00 0.00 0.00 0.68 +0.01 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.48 0.00 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.34 0.00 29 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 31.75 +0.40 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.25 +0.39 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.89 +0.50 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.45 +0.47 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.10 +0.49 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.84 +0.47 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.68 +0.44 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.55 +0.28 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 13.70 +0.27 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 11.99 +0.24 31 0 563 0
29SEP26 77.50 C 0.00 0.00 0.00 10.41 +0.20 31 0 389 0
29SEP26 80.00 C 0.00 0.00 0.00 8.96 +0.17 31 0 461 0
29SEP26 82.50 C 0.00 0.00 0.00 7.45 +0.16 30 0 341 0
29SEP26 85.00 C 0.00 0.00 0.00 6.36 +0.14 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 5.37 +0.11 30 0 204 0
29SEP26 90.00 C 0.00 0.00 0.00 4.50 +0.10 30 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 3.78 +0.08 30 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 3.13 +0.06 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 2.59 +0.06 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.17 +0.07 31 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.83 +0.10 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.46 +0.01 31 0 90 0
29SEP26 107.50 C 1.30 1.30 1.30 1.17 -0.03 31 5 0 -5
29SEP26 110.00 C 0.00 0.00 0.00 0.96 -0.01 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.76 0.00 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.62 +0.01 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 -0.01 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.39 0.00 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 31.79 +0.44 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.38 +0.52 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.07 +0.58 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.59 +0.36 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.37 +0.45 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.45 +0.45 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.47 +0.43 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 16.59 +0.38 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 15.17 +0.24 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 13.53 +0.21 30 0 225 0
30DEC26 77.50 C 0.00 0.00 0.00 12.07 +0.20 30 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 10.70 +0.49 30 0 2,008 0
30DEC26 82.50 C 0.00 0.00 0.00 9.15 +0.16 29 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 8.07 +0.13 29 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 7.04 +0.11 29 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 6.19 +0.11 30 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 5.36 +0.08 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 4.73 +0.13 30 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 4.15 +0.17 30 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 3.60 +0.12 30 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 3.17 +0.12 31 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.58 -0.05 30 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 2.20 -0.03 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.95 -0.04 30 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 32.20 +0.35 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.97 +0.34 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.79 +0.32 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.71 +0.31 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.39 +0.40 29 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 21.75 +0.70 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.95 +0.71 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.20 +0.68 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.23 +0.34 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.06 +0.62 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.62 +0.17 30 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 12.32 +0.13 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.75 +0.13 29 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 9.68 +0.09 29 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.70 +0.13 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.78 +0.07 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.99 +0.11 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.29 +0.14 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.62 +0.14 30 0 19 0
30MAR27 100.00 C 0.00 0.00 0.00 5.05 +0.10 31 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 4.55 +0.10 31 0 50 0
30MAR27 105.00 C 0.00 0.00 0.00 3.95 +0.02 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.51 +0.01 30 0 15 0
TOTAL CALL 872 81,404 +338
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 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 74 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,212 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 567 0
29APR26 75.00 P 0.00 0.00 0.00 0.03 -0.04 29 0 1,583 0
29APR26 77.50 P 0.00 0.00 0.00 0.14 -0.09 29 0 2,586 0
29APR26 80.00 P 0.55 0.55 0.46 0.46 -0.19 29 76 1,598 +1
29APR26 82.50 P 1.16 1.18 1.06 1.11 -0.32 29 165 1,839 +15
29APR26 85.00 P 2.36 2.36 2.36 2.27 -0.44 29 60 826 +60
29APR26 87.50 P 4.15 4.15 4.15 4.03 -0.46 30 30 406 0
29APR26 90.00 P 0.00 0.00 0.00 6.07 -0.43 29 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 8.40 -0.42 29 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 10.85 -0.41 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.35 -0.40 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 15.85 -0.47 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.35 -0.50 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.85 -0.70 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.35 -0.40 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.85 -0.58 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 0.00 30 0 332 0
28MAY26 67.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,789 0
28MAY26 70.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 531 0
28MAY26 72.50 P 0.00 0.00 0.00 0.28 -0.07 29 0 561 0
28MAY26 75.00 P 0.71 0.71 0.65 0.59 -0.10 29 39 1,216 +39
28MAY26 77.50 P 1.18 1.18 1.06 1.11 -0.15 29 262 1,037 +250
28MAY26 80.00 P 1.80 1.80 1.80 1.81 -0.28 28 55 661 +30
28MAY26 82.50 P 2.87 2.87 2.73 2.85 -0.32 28 61 959 -60
28MAY26 85.00 P 0.00 0.00 0.00 4.22 -0.34 28 0 531 0
28MAY26 87.50 P 0.00 0.00 0.00 5.89 -0.38 29 0 452 0
28MAY26 90.00 P 0.00 0.00 0.00 7.76 -0.37 29 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 9.86 -0.38 29 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 12.09 -0.39 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.43 -0.40 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.82 -0.52 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.25 -0.63 25 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.75 -0.54 28 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.23 -0.48 27 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.72 -0.49 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 57.50 P 0.00 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 0.04 -0.02 28 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 2,559 0
29JUN26 67.50 P 0.00 0.00 0.00 0.21 -0.04 28 0 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.41 -0.06 28 0 329 0
29JUN26 72.50 P 0.87 0.87 0.87 0.73 -0.09 29 3 900 0
29JUN26 75.00 P 1.28 1.28 1.28 1.21 -0.14 29 28 2,822 +3
29JUN26 77.50 P 0.00 0.00 0.00 1.87 -0.20 28 0 1,264 0
29JUN26 80.00 P 2.78 2.78 2.70 2.72 -0.24 28 30 4,546 -29
29JUN26 82.50 P 3.87 3.87 3.87 3.81 -0.29 28 24 519 +24
29JUN26 85.00 P 0.00 0.00 0.00 5.15 -0.33 28 0 604 0
29JUN26 87.50 P 6.70 6.70 6.70 6.74 -0.35 28 2 486 -2
29JUN26 90.00 P 0.00 0.00 0.00 8.51 -0.35 28 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 10.46 -0.37 28 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 12.55 -0.38 28 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 14.76 -0.39 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.05 -0.52 28 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.40 -0.53 27 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 21.80 -0.49 26 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 24.23 -0.51 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.72 -0.49 22 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.15 -0.53 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.72 -0.56 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.23 -0.53 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.70 -0.39 28 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.19 -0.40 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.59 -0.54 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 44.18 -0.56 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.14 -0.03 29 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.48 -0.06 29 0 60 0
30JUL26 70.00 P 1.00 1.00 0.96 0.79 -0.09 29 212 1,078 +212
30JUL26 72.50 P 0.00 0.00 0.00 1.24 -0.11 29 0 36 0
30JUL26 75.00 P 0.00 0.00 0.00 1.84 -0.15 29 0 214 0
30JUL26 77.50 P 0.00 0.00 0.00 2.61 -0.20 29 0 150 0
30JUL26 80.00 P 3.53 3.53 3.53 3.50 -0.27 29 2 187 +2
30JUL26 82.50 P 0.00 0.00 0.00 4.61 -0.31 28 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 5.95 -0.32 28 0 21 0
30JUL26 87.50 P 7.60 7.60 7.60 7.49 -0.34 29 12 337 +12
30JUL26 90.00 P 0.00 0.00 0.00 9.23 -0.33 29 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 11.09 -0.35 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.07 -0.38 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.18 -0.38 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.38 -0.46 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.64 -0.47 28 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.97 -0.53 28 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.35 -0.50 27 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.22 -0.02 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.35 -0.04 31 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.56 -0.05 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 0.87 -0.08 31 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 1.27 -0.10 31 0 342 0
29SEP26 70.00 P 0.00 0.00 0.00 1.78 -0.12 31 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 2.44 -0.13 31 0 839 0
29SEP26 75.00 P 3.35 3.39 3.35 3.23 -0.17 31 8 1,270 0
29SEP26 77.50 P 0.00 0.00 0.00 4.17 -0.20 31 0 1,008 0
29SEP26 80.00 P 0.00 0.00 0.00 5.24 -0.23 32 0 4,258 0
29SEP26 82.50 P 0.00 0.00 0.00 6.48 -0.24 32 0 1,365 0
29SEP26 85.00 P 0.00 0.00 0.00 7.89 -0.27 32 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 9.41 -0.30 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 10.74 -0.30 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 12.50 -0.32 31 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 14.34 -0.34 31 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 16.78 -0.36 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 18.90 -0.37 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.07 -0.38 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.35 -0.39 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.59 -0.44 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 27.86 -0.46 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.17 -0.47 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.51 -0.48 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.87 -0.48 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.25 -0.69 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.34 -0.04 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.53 -0.04 30 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.78 -0.06 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.12 -0.11 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.58 -0.10 30 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 2.10 -0.12 31 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 2.77 -0.13 31 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 3.54 -0.16 31 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 4.40 -0.20 31 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.45 -0.19 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 6.59 -0.23 31 0 3,980 0
30DEC26 82.50 P 0.00 0.00 0.00 7.84 -0.24 31 0 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 9.25 -0.27 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 10.73 -0.29 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.38 -0.30 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 14.09 -0.32 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.93 -0.33 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.83 -0.36 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.86 -0.35 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.92 -0.37 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.09 -0.38 34 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 26.29 -0.39 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 28.58 -0.39 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.47 -0.04 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.95 -0.08 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.32 -0.09 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.75 -0.12 30 0 7 0
30MAR27 65.00 P 2.47 2.47 2.47 2.33 -0.14 31 10 23 +10
30MAR27 67.50 P 0.00 0.00 0.00 3.00 -0.15 31 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 3.73 -0.20 31 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 4.59 -0.20 31 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 5.57 -0.23 31 4 31 +4
30MAR27 77.50 P 0.00 0.00 0.00 6.62 -0.24 31 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 7.83 -0.27 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 9.10 -0.27 31 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 10.52 -0.31 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.99 -0.32 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.61 -0.34 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.29 -0.34 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.06 -0.37 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.93 -0.37 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.84 -0.39 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.45 -0.81 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.92 -0.40 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.29 -1.19 30 0 0 0
TOTAL PUT 1,083 81,421 +571
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 2.45 -0.01 102 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.35 0.00 97 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.25 0.00 93 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.15 0.00 88 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.90 0.00 77 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.65 -0.02 66 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.40 -0.01 56 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.15 -0.03 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.90 0.00 36 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.65 0.00 27 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.40 -0.01 17 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 2,570 0
29APR26 7.25 C 0.06 0.06 0.06 0.07 0.00 21 371 666 +371
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 22 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.36 -0.02 55 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.26 -0.02 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.16 -0.02 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.91 -0.02 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.66 -0.02 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.42 -0.02 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.16 -0.02 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.91 0.00 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.67 0.00 18 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 -0.01 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.27 0.00 18 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.14 -0.01 18 0 99 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 106 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 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 2.47 -0.02 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 -0.02 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 -0.02 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 -0.02 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 -0.02 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 -0.02 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 0.00 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 -0.03 16 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 0.00 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.01 17 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 0.00 19 0 219 0
29JUN26 7.00 C 0.33 0.33 0.33 0.34 0.00 19 1 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.01 18 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 0.00 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 18 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 2.27 -0.02 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.17 -0.02 35 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.93 -0.02 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.68 -0.02 31 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.44 -0.01 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.17 -0.04 14 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 0.00 17 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.71 0.00 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.51 -0.01 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.34 0.00 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 14 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 0.00 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 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.47 -0.02 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 -0.02 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 -0.02 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.01 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 -0.02 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 -0.02 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 -0.02 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 -0.01 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.01 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 0.00 18 0 300 0
29SEP26 6.75 C 0.55 0.55 0.55 0.54 -0.01 18 6 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 0.00 18 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 0.00 19 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.01 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.01 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.47 -0.02 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.37 -0.02 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.27 -0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 -0.01 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.93 -0.02 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.01 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 -0.02 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.01 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.01 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.37 -0.02 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.27 -0.02 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.18 -0.01 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.93 -0.02 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.69 -0.02 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.45 -0.02 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 -0.02 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 0.00 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 +0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 -0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 -0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 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 0.08 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 378 7,548 +371
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,487 0
29APR26 7.00 P 0.05 0.05 0.05 0.05 -0.01 20 159 973 +159
29APR26 7.25 P 0.00 0.00 0.00 0.17 -0.01 20 0 113 0
29APR26 7.50 P 0.00 0.00 0.00 0.37 0.00 20 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.37 0.00 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.62 0.00 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.87 +0.01 67 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.12 0.00 74 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.37 +0.01 80 0 0 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 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 47 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.01 18 0 158 0
28MAY26 7.00 P 0.00 0.00 0.00 0.11 0.00 18 0 103 0
28MAY26 7.25 P 0.00 0.00 0.00 0.22 -0.02 17 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.40 -0.01 17 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 0.00 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.37 0.00 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.62 0.00 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.87 +0.01 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.12 0.00 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.37 +0.01 48 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 0.08 -0.01 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 436 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 -0.01 18 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 -0.02 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 -0.01 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 0.00 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.62 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 +0.01 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 0.00 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.01 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 +0.01 41 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 0.05 +0.01 19 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 0.27 0.27 0.27 0.27 0.00 17 11 21 +11
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 0.60 -0.01 17 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 1.28 +0.03 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.52 +0.02 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.77 +0.02 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.01 +0.02 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.26 +0.02 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 18 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.01 18 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 0.22 -0.02 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.02 17 0 147 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 0.00 18 0 12 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 0.00 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 -0.01 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 -0.01 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 +0.01 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.53 +0.02 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 +0.02 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.01 +0.01 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 +0.02 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 +0.01 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 0.03 -0.01 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 20 0 87 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.01 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.03 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 -0.01 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.84 +0.02 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 +0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 +0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 +0.02 26 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 0.01 -0.01 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 19 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 0.13 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.01 20 0 2 0
30MAR27 6.50 P 0.29 0.29 0.29 0.28 -0.01 19 10 17 +10
30MAR27 6.75 P 0.00 0.00 0.00 0.38 -0.01 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 -0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 -0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 -0.01 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 0.00 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.85 0.00 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.09 +0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 +0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 +0.02 26 0 0 0
TOTAL PUT 180 8,755 +180
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.73
29APR26 9.25 C 0.00 0.00 0.00 4.49 -0.07 79 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.24 -0.07 73 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.99 -0.07 68 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.74 -0.07 62 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.24 -0.07 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.24 -0.07 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.77 -0.05 23 0 1,000 0
29APR26 13.50 C 0.00 0.00 0.00 0.32 -0.06 16 0 1,300 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 506 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 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 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.51 -0.07 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.24 -0.09 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.99 -0.09 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.74 -0.09 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.26 -0.07 30 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.73 -0.10 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.77 -0.07 20 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.28 -0.07 17 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.84 -0.07 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.48 -0.04 17 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.24 -0.02 18 0 400 0
28MAY26 14.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 21.00 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 5.48 -0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.23 -0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.99 -0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.74 -0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.51 -0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.75 -0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.26 -0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.76 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.29 -0.07 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.81 -0.07 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.36 -0.07 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.99 -0.03 20 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.64 -0.04 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.38 -0.03 19 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 -0.02 19 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.52 -0.09 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.28 -0.08 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.02 -0.10 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.78 -0.07 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.28 -0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.33 -0.03 19 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.88 -0.06 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.45 -0.06 20 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.11 -0.03 21 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.77 -0.04 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.34 -0.03 20 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 5.30 -0.04 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.04 -0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.80 -0.03 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.56 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.31 -0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.07 -0.05 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.82 -0.03 17 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.34 -0.01 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.87 -0.01 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.39 -0.04 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.95 -0.07 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 -0.07 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 -0.06 21 0 30 0
29SEP26 13.50 C 0.93 0.93 0.93 0.90 -0.05 21 15 310 0
29SEP26 14.00 C 0.71 0.71 0.71 0.68 -0.04 22 15 460 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.48 -0.04 22 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 -0.03 22 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.02 21 0 120 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.56 -0.05 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.32 -0.04 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.07 -0.05 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.83 -0.02 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.37 -0.01 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.92 -0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.49 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.03 -0.05 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 -0.04 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.34 -0.03 22 0 90 0
30DEC26 13.50 C 1.10 1.12 1.10 1.09 -0.03 23 30 570 +30
30DEC26 14.00 C 0.00 0.00 0.00 0.85 -0.03 23 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 -0.02 23 0 195 0
30DEC26 15.00 C 0.57 0.57 0.57 0.50 -0.02 23 15 119 +15
30DEC26 15.50 C 0.46 0.46 0.46 0.38 -0.01 23 15 90 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.01 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 0.00 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 22 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.57 -0.04 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.33 -0.03 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.09 -0.03 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.85 -0.02 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.40 -0.02 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.97 -0.02 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.57 +0.02 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.16 -0.05 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.83 -0.03 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.03 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.31 -0.04 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.08 -0.02 24 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 -0.01 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.02 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 0.00 0.00 0.00 0.40 0.00 24 0 125 0
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 0.25 -0.01 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.01 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 90 10,459 +75
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.01 0.00 18 0 675 0
29APR26 13.50 P 0.11 0.11 0.11 0.08 +0.01 16 40 1,240 +40
29APR26 14.00 P 0.37 0.37 0.37 0.35 +0.04 18 10 2,150 -10
29APR26 14.50 P 0.00 0.00 0.00 0.77 +0.06 0 0 297 0
29APR26 15.00 P 0.00 0.00 0.00 1.27 +0.07 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.77 +0.07 0 0 0 -5
29APR26 16.00 P 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.78 +0.05 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.28 +0.02 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.78 +0.02 65 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.28 +0.02 71 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.78 +0.03 77 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.28 +0.06 82 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.78 +0.03 88 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.28 +0.03 93 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.28 +0.03 104 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 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.22 +0.03 18 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.47 +0.02 17 0 326 0
28MAY26 14.50 P 0.00 0.00 0.00 0.84 +0.05 18 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.28 +0.06 17 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.77 +0.07 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.27 +0.07 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.81 +0.03 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.31 +0.03 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.81 +0.02 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.31 +0.02 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.81 +0.02 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.31 +0.02 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.81 +0.02 61 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.31 +0.02 65 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.31 +0.02 71 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 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.35 +0.03 19 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.60 +0.03 19 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 0.94 +0.03 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.33 +0.06 19 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.78 +0.06 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.81 +0.03 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.31 +0.01 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.81 0.00 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.31 -0.01 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.81 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.31 0.00 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.81 0.00 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.31 -0.01 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.31 0.00 56 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 20 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.27 +0.02 20 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.70 +0.02 20 0 45 0
30JUL26 14.50 P 0.00 0.00 0.00 1.02 +0.03 20 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.40 +0.05 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.82 +0.06 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.28 0.00 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.81 +0.03 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.31 +0.01 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.81 0.00 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.31 -0.01 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.81 0.00 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 +0.01 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 +0.03 21 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 +0.03 21 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.12 +0.03 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.50 +0.04 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.89 +0.05 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.30 +0.05 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.67 0.00 17 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.12 +0.01 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.59 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.05 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.53 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.50 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.99 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.48 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.46 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.01 22 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 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.01 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 +0.02 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.03 22 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 +0.04 22 0 60 0
30DEC26 13.50 P 1.02 1.02 1.02 1.03 +0.05 22 15 450 +15
30DEC26 14.00 P 1.31 1.31 1.31 1.31 +0.05 21 15 845 +15
30DEC26 14.50 P 0.00 0.00 0.00 1.68 +0.05 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.04 +0.06 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.43 +0.06 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.78 +0.04 20 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.21 +0.01 19 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.66 +0.01 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.11 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.58 +0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.05 0.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.53 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.49 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.47 +0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 +0.03 24 0 210 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.76 0.00 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 +0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.23 +0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 +0.04 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.83 +0.03 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.21 +0.01 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.59 +0.03 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.99 +0.03 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.41 +0.01 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.84 +0.01 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.28 +0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.72 +0.01 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.18 +0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.64 +0.01 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.10 +0.01 17 0 0 0
TOTAL PUT 80 11,151 +55
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$ 123.30
17APR26 85.00 C 0.00 0.00 0.00 38.31 +8.80 235 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 35.81 +8.80 217 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 33.31 +8.80 200 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 30.81 +8.80 183 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 28.31 +8.80 167 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 25.81 +8.80 151 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 23.31 +8.80 135 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 20.81 +8.79 120 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 18.31 +8.78 105 0 36 0
17APR26 107.50 C 0.00 0.00 0.00 15.81 +8.71 90 0 179 0
17APR26 110.00 C 9.50 9.80 9.50 13.31 +8.32 76 211 552 -118
17APR26 112.50 C 6.20 11.08 6.20 10.81 +7.79 62 408 410 -300
17APR26 115.00 C 5.40 7.88 5.40 8.34 +6.77 65 3 427 -2
17APR26 117.50 C 2.00 5.80 2.00 5.95 +5.26 64 111 254 -90
17APR26 120.00 C 1.08 4.79 1.07 3.92 +3.67 71 481 309 -34
17APR26 122.50 C 0.58 2.92 0.58 2.17 +2.09 67 333 92 +57
17APR26 125.00 C 0.40 1.71 0.38 1.00 +0.98 66 581 279 +279
17APR26 127.50 C 0.26 0.95 0.21 0.38 +0.37 65 404 225 +225
17APR26 130.00 C 0.13 0.29 0.13 0.12 +0.11 66 95 84 +84
17APR26 132.50 C 0.13 0.20 0.13 0.03 +0.02 65 60 60 +60
17APR26 135.00 C 0.04 0.04 0.04 0.01 0.00 69 95 95 +95
17APR26 137.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
24APR26 85.00 C 0.00 0.00 0.00 38.34 +8.79 0 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 35.85 +8.80 77 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 33.35 +8.80 69 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 30.85 +8.79 61 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 28.35 +8.78 52 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 25.85 +8.76 0 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 23.36 +8.71 52 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 20.88 +8.61 53 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 18.42 +8.42 53 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 16.00 +8.10 52 0 1 0
24APR26 110.00 C 0.00 0.00 0.00 13.66 +7.55 53 0 0 0
24APR26 112.50 C 7.90 8.80 7.90 11.41 +6.87 53 15 110 0
24APR26 115.00 C 5.60 8.95 5.60 9.32 +6.17 53 12 106 -5
24APR26 117.50 C 4.95 7.26 4.95 7.42 +5.28 53 105 264 +48
24APR26 120.00 C 3.90 5.00 3.90 5.91 +4.54 55 23 148 -11
24APR26 122.50 C 2.07 4.00 2.07 4.44 +3.60 55 77 26 -16
24APR26 125.00 C 1.75 3.19 1.75 3.23 +2.74 54 178 163 +125
24APR26 127.50 C 1.19 2.70 1.19 2.28 +2.00 54 390 252 +252
24APR26 130.00 C 0.65 1.90 0.65 1.56 +1.41 54 1,440 1,081 +1,069
24APR26 132.50 C 0.61 1.39 0.61 1.03 +0.95 53 130 185 +125
24APR26 135.00 C 0.30 1.00 0.30 0.66 - 53 164 149 -
24APR26 137.50 C 0.31 0.47 0.31 0.41 - 53 70 70 -
29APR26 57.50 C 0.00 0.00 0.00 65.85 +8.80 119 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 63.35 +8.80 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 60.85 +8.79 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 58.35 +8.79 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.86 +8.80 100 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.36 +8.80 87 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.86 +8.79 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.36 +8.79 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.87 +8.80 80 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.37 +8.80 72 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 40.87 +8.80 61 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 38.37 +8.79 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 35.87 +8.79 0 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 33.38 +8.42 55 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 30.88 +8.78 48 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 28.39 +8.76 50 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 26.14 +8.95 72 0 419 0
29APR26 100.00 C 0.00 0.00 0.00 23.68 +8.88 67 0 75 0
29APR26 102.50 C 17.50 20.90 17.50 21.28 +8.78 65 3 684 -1
29APR26 105.00 C 18.00 18.00 18.00 18.56 +8.24 49 1 1,396 -1
29APR26 107.50 C 0.00 0.00 0.00 16.21 +7.89 49 0 1,426 0
29APR26 110.00 C 8.00 14.10 8.00 13.96 +7.40 49 29 5,139 -3
29APR26 112.50 C 10.80 10.80 10.80 11.81 +6.68 49 3 2,679 -3
29APR26 115.00 C 6.25 10.00 6.10 9.82 +6.08 49 182 2,177 -30
29APR26 117.50 C 4.00 8.50 4.00 8.02 +5.30 49 281 1,121 +152
29APR26 120.00 C 3.80 6.89 3.37 6.60 +4.71 51 582 1,687 -134
29APR26 122.50 C 2.60 5.29 2.60 5.15 +3.87 50 1,153 2,355 +36
29APR26 125.00 C 1.85 4.38 1.85 3.96 +3.13 50 776 2,315 +22
29APR26 127.50 C 1.33 3.20 1.32 2.97 +2.44 50 585 1,573 -215
29APR26 130.00 C 1.22 2.62 1.22 2.18 +1.86 50 629 1,562 -54
29APR26 132.50 C 0.82 2.05 0.82 1.56 +1.37 49 544 826 +222
29APR26 135.00 C 0.60 1.55 0.60 1.10 +0.99 49 1,136 1,165 +422
29APR26 137.50 C 0.51 1.14 0.51 0.75 +0.68 49 522 753 +123
29APR26 140.00 C 0.37 0.94 0.37 0.51 +0.47 49 719 2,107 +64
29APR26 142.50 C 0.45 0.72 0.45 0.33 +0.31 49 537 1,087 +46
29APR26 145.00 C 0.20 0.42 0.20 0.21 +0.20 49 8 801 0
29APR26 147.50 C 0.25 0.43 0.25 0.14 +0.13 49 81 624 -21
29APR26 150.00 C 0.31 0.31 0.29 0.09 +0.08 49 4 1,520 -1
29APR26 152.50 C 0.25 0.25 0.25 0.05 +0.04 49 2 578 -2
29APR26 155.00 C 0.13 0.13 0.13 0.03 +0.02 49 7 553 0
29APR26 157.50 C 0.05 0.06 0.05 0.02 +0.01 49 337 1,155 +337
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,163 0
29APR26 170.00 C 0.06 0.06 0.06 0.01 0.00 59 2 206 -2
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29APR26 180.00 C 0.04 0.04 0.04 0.01 0.00 68 1 291 -1
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
29APR26 190.00 C 0.04 0.04 0.04 0.01 0.00 77 1 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 96 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 100 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 65.96 +8.80 71 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 63.46 +8.79 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 60.97 +8.80 54 0 0 0
28MAY26 65.00 C 58.29 58.29 58.29 58.48 +8.80 59 26 26 +26
28MAY26 67.50 C 55.81 55.81 55.81 55.98 +8.79 0 30 30 +30
28MAY26 70.00 C 0.00 0.00 0.00 53.49 +8.79 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 51.00 +8.79 49 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 48.51 +8.79 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 46.02 +8.78 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.54 +8.77 49 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.06 +8.75 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.59 +8.71 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.14 +8.66 48 0 0 0
28MAY26 90.00 C 30.82 31.15 30.50 34.09 +8.22 60 180 705 +115
28MAY26 92.50 C 0.00 0.00 0.00 31.31 +8.49 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.94 +8.35 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.81 +7.80 51 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 24.52 +8.11 50 0 295 0
28MAY26 102.50 C 0.00 0.00 0.00 22.33 +7.84 49 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 20.10 +7.21 47 0 727 0
28MAY26 107.50 C 0.00 0.00 0.00 18.10 +6.91 47 0 1,037 0
28MAY26 110.00 C 12.45 15.08 12.45 16.20 +6.56 47 96 1,319 +29
28MAY26 112.50 C 11.91 13.40 11.91 14.42 +6.25 47 62 1,055 0
28MAY26 115.00 C 10.36 10.60 10.36 12.93 +5.93 49 64 1,330 +18
28MAY26 117.50 C 9.04 11.70 9.04 11.38 +5.44 48 152 1,514 +60
28MAY26 120.00 C 7.12 10.26 7.12 9.82 +4.87 47 595 2,923 +9
28MAY26 122.50 C 6.08 8.88 6.08 8.72 +4.57 49 1,301 1,889 +435
28MAY26 125.00 C 5.09 7.80 5.09 7.47 +4.05 48 459 802 -274
28MAY26 127.50 C 5.02 6.54 5.02 6.51 +3.72 49 370 1,206 +68
28MAY26 130.00 C 4.10 5.88 4.10 5.56 +3.29 48 926 2,313 +196
28MAY26 132.50 C 3.54 5.10 3.54 4.72 +2.89 48 76 422 +69
28MAY26 135.00 C 3.10 4.20 3.10 3.98 +2.52 48 865 1,463 +825
28MAY26 137.50 C 3.50 3.61 3.44 3.35 +2.19 48 51 491 -5
28MAY26 140.00 C 2.17 3.31 2.17 2.79 +1.87 48 453 486 -87
28MAY26 142.50 C 1.86 2.75 1.82 2.32 +1.60 48 143 355 -118
28MAY26 145.00 C 1.60 2.32 1.60 1.92 +1.36 48 111 374 0
28MAY26 147.50 C 1.47 2.15 1.47 1.58 +1.14 48 113 605 +46
28MAY26 150.00 C 1.26 1.76 1.26 1.30 +0.96 48 27 1,022 -6
28MAY26 152.50 C 1.05 1.66 1.05 1.06 +0.80 48 103 653 +10
28MAY26 155.00 C 0.88 1.42 0.88 0.86 +0.66 48 70 520 +3
28MAY26 157.50 C 1.15 1.21 1.15 0.69 +0.54 48 30 374 -30
28MAY26 160.00 C 1.09 1.10 1.01 0.56 +0.44 48 17 243 +11
28MAY26 162.50 C 0.82 0.82 0.82 0.45 +0.36 48 1 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.36 +0.30 48 0 214 0
28MAY26 167.50 C 0.73 0.73 0.73 0.29 +0.24 48 12 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.23 +0.19 48 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.18 +0.15 48 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.14 +0.12 47 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.11 +0.10 47 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.08 +0.07 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 81.50 +8.80 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 80.51 +8.80 73 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 79.51 +8.80 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 78.51 +8.79 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 77.52 +8.80 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 76.52 +8.79 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 75.53 +8.80 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 74.53 +8.79 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 73.54 +8.80 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 71.05 +8.80 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 68.56 +8.79 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 66.07 +8.79 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.59 +8.80 50 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 61.10 +8.79 44 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 58.62 +8.79 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 56.13 +8.78 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 53.65 +7.96 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 51.18 +7.93 46 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 49.10 +8.16 63 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 46.66 +8.24 61 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 44.43 +8.40 63 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 41.74 +7.97 55 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 39.39 +8.11 54 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 36.96 +7.93 52 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 34.60 +7.85 50 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 32.28 +7.68 49 0 20 0
29JUN26 95.00 C 28.60 28.60 28.60 30.03 +7.54 48 1 17 0
29JUN26 97.50 C 0.00 0.00 0.00 27.89 +7.41 48 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 25.73 +7.70 47 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 23.74 +7.46 47 0 204 0
29JUN26 105.00 C 21.13 21.13 21.13 21.66 +7.03 46 5 1,403 0
29JUN26 107.50 C 20.00 20.00 20.00 20.00 +6.90 47 1 1,729 -1
29JUN26 110.00 C 0.00 0.00 0.00 18.15 +6.48 46 0 5,636 0
29JUN26 112.50 C 0.00 0.00 0.00 16.51 +6.22 46 0 2,519 0
29JUN26 115.00 C 0.00 0.00 0.00 14.52 +5.36 44 0 8,657 0
29JUN26 117.50 C 11.03 11.79 11.03 13.94 +5.90 48 136 3,335 -90
29JUN26 120.00 C 10.00 12.39 10.00 12.31 +5.16 47 305 3,582 -64
29JUN26 122.50 C 10.20 10.50 10.20 11.08 +4.78 47 113 2,799 -113
29JUN26 125.00 C 8.04 9.79 8.04 9.98 +4.44 47 1,193 10,469 -41
29JUN26 127.50 C 7.87 8.90 7.87 8.98 +4.17 47 76 1,112 -56
29JUN26 130.00 C 6.30 8.00 6.30 7.98 +3.82 47 263 10,435 -26
29JUN26 132.50 C 5.66 7.37 5.66 7.12 +3.54 47 122 1,512 +29
29JUN26 135.00 C 5.20 6.09 5.20 6.30 +3.22 47 27 1,664 0
29JUN26 137.50 C 5.49 5.50 5.49 5.56 +2.93 47 75 1,257 0
29JUN26 140.00 C 3.70 5.36 3.70 4.90 +2.65 47 83 7,743 +38
29JUN26 142.50 C 3.60 4.53 3.60 4.30 +2.39 47 38 730 0
29JUN26 145.00 C 3.28 4.31 3.28 3.77 +2.14 47 32 840 -2
29JUN26 147.50 C 3.82 3.93 3.82 3.29 +1.91 47 32 937 -2
29JUN26 150.00 C 2.66 3.52 2.66 2.87 +1.71 47 19 11,643 -3
29JUN26 152.50 C 2.50 3.16 2.50 2.43 +1.45 46 5 213 0
29JUN26 155.00 C 2.00 2.35 2.00 2.17 +1.35 47 8 714 +1
29JUN26 157.50 C 0.00 0.00 0.00 1.88 +1.19 47 0 381 0
29JUN26 160.00 C 2.45 2.45 2.16 1.63 +1.05 47 851 1,514 +851
29JUN26 162.50 C 1.99 1.99 1.99 1.36 +0.88 46 1 489 -1
29JUN26 165.00 C 0.00 0.00 0.00 1.17 +0.77 46 0 5,269 0
29JUN26 167.50 C 1.67 1.67 1.67 1.01 +0.68 46 20 447 0
29JUN26 170.00 C 1.17 1.54 1.17 0.89 +0.61 46 240 3,055 +240
29JUN26 172.50 C 1.44 1.44 1.44 0.77 +0.55 46 33 252 +30
29JUN26 175.00 C 1.26 1.26 1.26 0.64 +0.45 46 30 130 +30
29JUN26 177.50 C 0.87 1.15 0.87 0.54 +0.39 46 195 281 +180
29JUN26 180.00 C 0.97 1.18 0.97 0.47 +0.34 46 82 298 +82
29JUN26 182.50 C 0.00 0.00 0.00 0.40 +0.30 46 0 175 0
29JUN26 185.00 C 0.88 0.88 0.88 0.34 +0.25 46 30 265 +30
29JUN26 187.50 C 0.00 0.00 0.00 0.29 +0.22 46 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.24 +0.18 46 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.21 +0.16 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.18 +0.14 46 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.15 +0.12 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.13 +0.11 46 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.09 +0.08 46 0 74 0
29JUN26 210.00 C 0.40 0.49 0.40 0.07 +0.06 47 210 615 -15
29JUN26 215.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 180 0
29JUN26 220.00 C 0.31 0.39 0.31 0.04 +0.03 47 210 1,740 +60
30JUL26 82.50 C 0.00 0.00 0.00 41.86 +8.09 46 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 39.55 +8.27 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 37.29 +8.26 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 35.08 +8.28 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 32.92 +8.15 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 30.82 +7.99 46 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.79 +7.82 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.83 +7.62 46 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.90 +7.36 45 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 23.06 +7.09 45 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 21.42 +6.93 46 0 936 0
30JUL26 110.00 C 17.00 17.00 17.00 19.78 +6.67 46 2 972 0
30JUL26 112.50 C 0.00 0.00 0.00 18.23 +6.25 46 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 16.76 +5.93 46 0 532 0
30JUL26 117.50 C 12.65 13.15 12.65 15.38 +5.60 46 62 1,263 -62
30JUL26 120.00 C 11.66 13.67 11.66 14.11 +5.30 46 180 184 -90
30JUL26 122.50 C 11.72 12.81 11.69 13.00 +5.13 46 151 152 -3
30JUL26 125.00 C 10.67 11.98 10.67 11.90 +4.89 46 128 167 -74
30JUL26 127.50 C 9.88 10.85 9.73 10.85 +4.63 46 128 227 +86
30JUL26 130.00 C 8.87 9.88 8.87 9.95 +4.43 46 50 52 +42
30JUL26 132.50 C 8.41 8.41 8.36 8.96 +4.08 46 45 51 +40
30JUL26 135.00 C 7.67 8.04 7.67 8.21 +3.90 46 83 88 +81
30JUL26 137.50 C 7.30 7.30 7.25 7.42 - 46 90 90 -
29SEP26 55.00 C 0.00 0.00 0.00 68.92 +8.78 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 66.47 +8.77 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 64.03 +8.75 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.60 +8.73 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.19 +8.71 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.80 +8.68 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.82 +9.03 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.47 +8.97 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.77 +8.52 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.85 +8.80 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 45.60 +8.70 49 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 43.38 +8.57 49 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 41.21 +8.43 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 38.84 +8.03 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.02 +8.10 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 34.84 +7.74 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.05 +7.58 47 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 31.16 +7.20 47 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 29.34 +6.99 46 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 27.59 +6.84 46 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 25.82 +6.50 46 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 24.22 +6.29 46 0 1,258 0
29SEP26 110.00 C 20.00 20.00 20.00 23.00 +6.67 47 80 2,772 0
29SEP26 112.50 C 0.00 0.00 0.00 21.28 +6.16 46 0 2,164 0
29SEP26 115.00 C 17.18 17.53 17.18 19.84 +5.82 45 126 2,980 0
29SEP26 117.50 C 15.97 17.69 15.97 18.76 +5.77 46 110 1,346 0
29SEP26 120.00 C 16.89 17.52 16.89 17.38 +5.35 46 254 2,160 -196
29SEP26 122.50 C 16.35 16.35 16.11 16.41 +5.27 46 3 1,270 +1
29SEP26 125.00 C 15.01 15.05 14.75 15.33 +5.00 46 7 7,563 +1
29SEP26 127.50 C 13.84 13.84 13.84 14.34 +4.76 47 2 1,113 -2
29SEP26 130.00 C 12.90 13.05 12.90 13.40 +4.52 47 13 1,052 -13
29SEP26 132.50 C 0.00 0.00 0.00 12.53 +4.38 47 0 539 0
29SEP26 135.00 C 11.18 11.50 11.18 11.78 +4.30 47 1,007 2,613 +941
29SEP26 137.50 C 0.00 0.00 0.00 10.94 +4.09 47 0 413 0
29SEP26 140.00 C 8.43 9.90 8.43 10.15 +3.87 47 24 2,654 -9
29SEP26 142.50 C 0.00 0.00 0.00 9.42 +3.68 47 0 1,500 0
29SEP26 145.00 C 8.70 8.70 8.70 8.73 +3.48 47 6 899 -6
29SEP26 147.50 C 0.00 0.00 0.00 8.08 +3.28 47 0 197 0
29SEP26 150.00 C 6.60 7.82 6.60 7.48 +3.10 47 22 1,900 +14
29SEP26 152.50 C 0.00 0.00 0.00 6.92 +2.92 47 0 182 0
29SEP26 155.00 C 7.00 7.19 7.00 6.40 +2.75 47 5 293 -5
29SEP26 157.50 C 4.40 4.40 4.40 5.91 +2.58 47 10 246 +10
29SEP26 160.00 C 5.90 5.90 5.90 5.46 +2.43 47 18 132 +18
29SEP26 162.50 C 0.00 0.00 0.00 5.04 +2.28 47 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 4.52 +2.01 46 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 4.17 +1.88 46 0 94 0
29SEP26 170.00 C 4.60 4.60 4.60 3.84 +1.76 46 3 226 +3
29SEP26 172.50 C 0.00 0.00 0.00 3.54 +1.65 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.26 +1.54 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 3.01 +1.45 46 0 61 0
29SEP26 180.00 C 2.60 2.60 2.60 2.77 +1.35 46 2 118 0
29SEP26 182.50 C 0.00 0.00 0.00 2.55 +1.26 46 0 30 0
29SEP26 185.00 C 2.86 3.00 2.86 2.35 +1.18 46 6 151 +1
29SEP26 187.50 C 0.00 0.00 0.00 2.16 +1.13 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.99 +1.03 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.83 +0.98 46 0 1 0
29SEP26 195.00 C 2.31 2.31 2.31 1.68 +0.91 46 5 57 +5
29SEP26 197.50 C 0.00 0.00 0.00 1.54 +0.84 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.42 +0.79 46 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 1.20 +0.68 46 0 289 0
29SEP26 210.00 C 0.00 0.00 0.00 1.01 +0.58 46 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.85 +0.50 46 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.72 +0.43 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 69.40 +8.73 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 67.01 +8.70 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 64.65 +8.67 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 62.31 +8.63 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 60.00 +8.58 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 57.72 +8.52 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.48 +8.46 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.27 +8.38 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.11 +8.31 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.99 +8.21 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.91 +8.10 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 44.89 +8.00 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.92 +7.88 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 41.00 +7.75 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.14 +7.62 46 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 37.33 +7.47 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.58 +7.32 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.89 +7.16 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.26 +7.00 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.69 +6.84 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 29.17 +6.66 46 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 27.72 +6.61 46 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 26.09 +6.20 45 0 17,855 0
30DEC26 112.50 C 0.00 0.00 0.00 24.98 +6.23 46 0 1,777 0
30DEC26 115.00 C 22.14 22.14 22.14 23.48 +5.82 45 30 3,806 0
30DEC26 117.50 C 21.00 21.00 21.00 22.40 +5.74 45 4 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 21.45 +5.75 46 0 1,490 0
30DEC26 122.50 C 19.71 19.71 19.69 20.25 +5.42 46 51 739 +21
30DEC26 125.00 C 0.00 0.00 0.00 19.21 +4.94 46 0 2,689 0
30DEC26 127.50 C 17.74 17.74 17.74 18.23 +4.83 46 16 563 0
30DEC26 130.00 C 16.88 16.88 16.88 17.60 +5.14 47 30 1,079 0
30DEC26 132.50 C 16.00 16.00 16.00 16.64 +4.84 47 10 781 0
30DEC26 135.00 C 0.00 0.00 0.00 15.73 +4.66 47 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 14.87 +4.49 47 0 528 0
30DEC26 140.00 C 12.12 12.12 12.12 14.05 +4.32 47 1 1,197 0
30DEC26 142.50 C 12.54 13.23 12.54 13.27 +4.15 47 2 1,207 -1
30DEC26 145.00 C 0.00 0.00 0.00 12.53 +3.99 46 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 11.82 +3.82 46 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 11.16 +3.67 46 0 1,251 0
30DEC26 152.50 C 9.50 10.70 9.40 10.53 +3.52 46 32 571 +4
30DEC26 155.00 C 0.00 0.00 0.00 9.93 +3.56 46 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 9.37 +3.23 46 0 75 0
30DEC26 160.00 C 7.99 7.99 7.99 8.83 +3.25 46 85 208 +85
30DEC26 162.50 C 0.00 0.00 0.00 8.09 +2.87 46 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 7.62 +2.74 46 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 7.18 +2.61 46 0 25 0
30DEC26 170.00 C 6.90 6.96 6.90 6.77 +2.50 46 2 321 -1
30DEC26 172.50 C 0.00 0.00 0.00 6.38 +2.39 46 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 6.01 +2.28 46 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 5.66 +2.17 46 0 90 0
30DEC26 180.00 C 5.85 5.85 5.85 5.33 +2.07 46 1 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 5.02 +1.97 46 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 4.73 +1.88 46 0 28 0
30DEC26 187.50 C 4.99 5.05 4.99 4.59 +1.93 46 3 90 0
30DEC26 190.00 C 0.00 0.00 0.00 4.20 +1.71 46 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.95 +1.62 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.72 +1.55 46 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.50 +1.47 46 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 3.30 +1.40 46 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 67.64 +8.65 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 65.36 +8.61 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 63.11 +8.56 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.90 +8.50 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.72 +8.44 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.59 +8.37 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.49 +8.29 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.45 +8.21 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.45 +8.12 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.49 +8.02 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.59 +7.91 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.74 +7.80 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.94 +7.69 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.19 +7.56 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.49 +7.43 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.85 +7.30 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.26 +7.16 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.72 +7.01 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.24 +6.87 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 31.81 +6.67 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.43 +6.52 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.09 +6.35 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.81 +6.30 45 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 26.55 +6.10 45 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 25.38 +5.90 45 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 24.47 +5.93 45 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 23.40 +5.59 45 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 22.37 +5.42 46 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 21.40 +5.27 46 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 20.47 +5.12 46 0 54 0
30MAR27 132.50 C 0.00 0.00 0.00 19.58 +5.05 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 18.73 +4.87 46 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 17.97 +4.83 46 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 17.19 +4.73 46 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 16.39 +4.58 46 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 15.63 +4.44 46 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 14.90 +4.30 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.21 +4.16 46 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 13.54 +4.30 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.91 +4.15 46 0 22 0
30MAR27 157.50 C 0.00 0.00 0.00 12.30 +4.00 46 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 11.73 +3.87 46 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 11.17 +3.72 46 0 291 0
30MAR27 165.00 C 0.00 0.00 0.00 10.65 +3.60 46 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.85 +3.17 45 0 0 0
30MAR27 170.00 C 10.00 10.00 10.00 9.67 +3.34 46 20 68 +20
30MAR27 172.50 C 0.00 0.00 0.00 8.94 +2.95 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.78 +3.10 46 0 32 0
30MAR27 177.50 C 0.00 0.00 0.00 8.12 +2.74 45 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 7.74 +2.65 45 0 63 0
TOTAL CALL 27,189 267,944 +6,297
17APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 218 0 30 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 183 0 135 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 166 0 126 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 150 0 316 0
17APR26 102.50 P 0.03 0.03 0.03 0.01 0.00 134 66 672 -48
17APR26 105.00 P 0.05 0.05 0.05 0.01 -0.01 118 2 383 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 -0.08 102 0 1,019 0
17APR26 110.00 P 0.06 0.06 0.06 0.01 -0.33 86 55 394 0
17APR26 112.50 P 0.14 0.14 0.08 0.01 -0.88 71 141 1,645 -65
17APR26 115.00 P 0.27 0.36 0.10 0.03 -1.92 65 753 645 +487
17APR26 117.50 P 1.11 1.12 0.17 0.15 -3.45 65 2,478 572 +572
17APR26 120.00 P 1.73 1.73 0.57 0.51 -5.22 65 1,933 670 +655
17APR26 122.50 P 1.69 1.75 1.32 1.26 -6.80 63 57 49 +49
17APR26 125.00 P 5.12 5.12 2.68 2.58 -7.93 61 81 22 +22
17APR26 127.50 P 4.97 4.97 4.97 4.42 -8.58 55 30 30 +30
17APR26 130.00 P 0.00 0.00 0.00 6.81 -8.69 65 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 9.22 -8.78 64 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 11.70 -8.80 0 0 0 0
17APR26 137.50 P 0.00 0.00 0.00 14.20 - 0 0 0 -
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
24APR26 97.50 P 0.06 0.06 0.06 0.01 -0.03 59 4 25 -4
24APR26 100.00 P 0.10 0.10 0.10 0.01 -0.08 53 13 49 -13
24APR26 102.50 P 0.00 0.00 0.00 0.03 -0.19 53 0 49 0
24APR26 105.00 P 0.00 0.00 0.00 0.07 -0.38 53 0 100 0
24APR26 107.50 P 0.34 0.34 0.26 0.15 -0.71 53 24 294 +4
24APR26 110.00 P 0.61 0.61 0.52 0.31 -1.15 53 35 229 +14
24APR26 112.50 P 0.85 0.85 0.64 0.56 -1.73 53 23 53 +21
24APR26 115.00 P 1.73 1.73 1.09 0.93 -2.55 52 211 195 +105
24APR26 117.50 P 2.68 2.68 1.37 1.50 -3.49 52 64 48 +48
24APR26 120.00 P 3.48 3.48 2.16 2.31 -4.47 52 258 226 +226
24APR26 122.50 P 0.00 0.00 0.00 3.36 -5.40 51 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 4.64 -6.28 51 0 0 0
24APR26 127.50 P 6.57 6.57 6.57 6.26 -6.96 51 6 6 +6
24APR26 130.00 P 0.00 0.00 0.00 8.16 -7.44 53 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 10.15 -7.89 53 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 12.29 - 53 0 0 -
24APR26 137.50 P 0.00 0.00 0.00 14.54 - 53 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 138 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 241 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 117 0
29APR26 87.50 P 0.17 0.17 0.17 0.01 0.00 65 6 134 -6
29APR26 90.00 P 0.06 0.06 0.05 0.01 0.00 60 7 1,118 0
29APR26 92.50 P 0.07 0.07 0.07 0.01 -0.01 55 19 1,439 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 1,898 0
29APR26 97.50 P 0.12 0.12 0.12 0.02 -0.08 49 6 2,015 -6
29APR26 100.00 P 0.20 0.20 0.20 0.05 -0.16 50 18 2,238 0
29APR26 102.50 P 0.27 0.27 0.23 0.09 -0.33 49 7 1,159 -4
29APR26 105.00 P 0.45 0.45 0.28 0.18 -0.57 49 78 8,715 -15
29APR26 107.50 P 0.66 0.66 0.44 0.34 -0.93 49 226 2,678 -82
29APR26 110.00 P 1.00 1.10 0.61 0.58 -1.38 49 797 2,094 +428
29APR26 112.50 P 1.32 1.38 0.84 0.89 -1.95 48 424 2,223 -188
29APR26 115.00 P 2.14 2.38 1.30 1.39 -2.65 48 516 1,602 +2
29APR26 117.50 P 3.11 3.54 2.06 2.06 -3.46 48 438 3,228 -26
29APR26 120.00 P 4.34 4.51 2.80 2.93 -4.35 48 445 5,448 +32
29APR26 122.50 P 5.84 5.84 3.88 4.01 -5.13 47 978 1,898 +87
29APR26 125.00 P 7.00 7.20 5.10 5.29 -5.93 47 547 2,444 +358
29APR26 127.50 P 7.00 7.45 7.00 6.94 -6.49 48 10 1,140 -3
29APR26 130.00 P 0.00 0.00 0.00 8.72 -7.02 49 0 7,502 0
29APR26 132.50 P 12.70 12.70 11.00 10.62 -7.50 49 71 654 -30
29APR26 135.00 P 0.00 0.00 0.00 12.78 -7.77 50 0 684 0
29APR26 137.50 P 0.00 0.00 0.00 14.84 -8.17 49 0 835 0
29APR26 140.00 P 0.00 0.00 0.00 17.11 -8.39 49 0 812 0
29APR26 142.50 P 0.00 0.00 0.00 19.45 -8.55 49 0 601 0
29APR26 145.00 P 0.00 0.00 0.00 21.84 -8.66 49 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 24.29 -8.71 50 0 732 0
29APR26 150.00 P 27.00 27.00 27.00 26.73 -8.77 49 2 281 +2
29APR26 152.50 P 0.00 0.00 0.00 29.21 -8.79 49 0 174 0
29APR26 155.00 P 0.00 0.00 0.00 31.70 -8.80 0 0 229 0
29APR26 157.50 P 0.00 0.00 0.00 34.20 -8.80 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 36.70 -8.80 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 39.20 -8.80 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 41.70 -8.80 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 44.20 -8.80 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 46.70 -8.80 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 49.20 -8.80 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 51.70 -8.80 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 54.20 -8.80 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 56.70 -8.80 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 59.20 -8.80 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 61.70 -8.80 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 64.20 -8.80 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 66.70 -8.80 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 69.20 -8.80 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 71.70 -8.80 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 74.20 -8.80 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 76.70 -8.80 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 81.70 -8.80 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 86.70 -8.80 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 91.70 -8.80 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 96.70 -8.80 0 0 0 0
28MAY26 57.50 P 0.05 0.05 0.04 0.01 0.00 76 3 3 +3
28MAY26 60.00 P 0.05 0.05 0.05 0.01 0.00 72 10 40 +10
28MAY26 62.50 P 0.05 0.05 0.05 0.01 0.00 68 39 61 +33
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 49 0
28MAY26 77.50 P 0.16 0.16 0.15 0.01 -0.02 48 36 33 +17
28MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.05 47 0 0 0
28MAY26 85.00 P 0.26 0.26 0.26 0.06 -0.08 48 130 204 +130
28MAY26 87.50 P 0.00 0.00 0.00 0.10 -0.14 47 0 161 0
28MAY26 90.00 P 0.42 0.42 0.42 0.17 -0.21 48 1 135 -1
28MAY26 92.50 P 0.59 0.59 0.51 0.26 -0.31 48 3 286 -3
28MAY26 95.00 P 0.00 0.00 0.00 0.38 -0.47 47 0 823 0
28MAY26 97.50 P 0.94 0.94 0.78 0.58 -0.64 48 11 528 +3
28MAY26 100.00 P 1.30 1.30 0.92 0.83 -0.87 48 152 634 +2
28MAY26 102.50 P 1.63 1.63 1.17 1.16 -1.13 48 157 495 +116
28MAY26 105.00 P 2.05 2.05 1.59 1.55 -1.43 48 95 837 -13
28MAY26 107.50 P 2.46 2.46 2.02 1.97 -1.80 47 229 1,617 -125
28MAY26 110.00 P 3.47 3.47 2.50 2.60 -2.14 47 111 5,039 -12
28MAY26 112.50 P 3.94 3.94 3.80 3.22 -2.60 47 31 2,059 -1
28MAY26 115.00 P 5.00 5.00 3.83 4.03 -2.99 46 352 2,297 +63
28MAY26 117.50 P 5.83 5.83 4.75 4.97 -3.52 46 155 1,678 +57
28MAY26 120.00 P 7.37 7.37 5.92 6.02 -4.03 46 162 2,086 +7
28MAY26 122.50 P 8.82 8.82 7.05 7.21 -4.69 46 244 1,706 +59
28MAY26 125.00 P 9.55 9.55 9.00 8.55 -4.93 46 90 3,696 -30
28MAY26 127.50 P 0.00 0.00 0.00 10.19 -5.24 47 0 1,158 0
28MAY26 130.00 P 0.00 0.00 0.00 11.85 -5.56 48 0 1,895 0
28MAY26 132.50 P 15.48 15.48 15.48 13.47 -5.65 47 2 1,587 +2
28MAY26 135.00 P 0.00 0.00 0.00 15.26 -6.00 47 0 2,585 0
28MAY26 137.50 P 17.72 17.85 17.72 17.48 -5.99 50 40 1,289 +20
28MAY26 140.00 P 0.00 0.00 0.00 19.10 -6.63 47 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 21.63 -6.77 51 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 23.68 -7.06 51 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 25.86 -7.17 52 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 28.08 -7.55 52 0 43 0
28MAY26 152.50 P 0.00 0.00 0.00 30.41 -7.66 53 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 32.70 -7.83 53 0 62 0
28MAY26 157.50 P 35.62 35.62 35.62 35.01 -8.00 53 1 18 0
28MAY26 160.00 P 38.00 38.00 38.00 37.36 -8.14 54 30 121 0
28MAY26 162.50 P 40.38 40.38 40.38 39.41 -8.59 47 30 30 +30
28MAY26 165.00 P 0.00 0.00 0.00 41.83 -8.67 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 44.28 -8.72 47 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 46.74 -8.76 47 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 49.28 -8.72 51 0 60 0
28MAY26 175.00 P 52.67 52.67 52.67 51.71 -8.79 48 14 30 0
28MAY26 177.50 P 54.71 55.11 54.71 54.20 -8.80 0 60 87 +60
28MAY26 180.00 P 57.18 57.59 57.18 56.70 -8.80 0 120 120 +120
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.05 47 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 -0.08 46 0 432 0
29JUN26 80.00 P 0.56 0.56 0.56 0.14 -0.12 46 3 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.21 -0.19 46 0 567 0
29JUN26 85.00 P 0.63 0.63 0.63 0.30 -0.28 46 100 1,525 +100
29JUN26 87.50 P 0.83 0.83 0.83 0.44 -0.37 46 4 1,197 -4
29JUN26 90.00 P 0.00 0.00 0.00 0.63 -0.47 46 0 7,627 0
29JUN26 92.50 P 1.24 1.24 1.24 0.85 -0.64 46 12 1,145 0
29JUN26 95.00 P 1.35 1.35 1.35 1.14 -0.81 47 7 1,082 0
29JUN26 97.50 P 1.65 1.65 1.64 1.50 -0.98 47 40 1,712 -40
29JUN26 100.00 P 2.07 2.08 1.98 1.90 -1.25 47 51 11,530 -3
29JUN26 102.50 P 2.53 2.53 2.40 2.42 -1.41 47 100 4,613 -100
29JUN26 105.00 P 3.75 3.75 3.08 2.91 -1.74 46 95 7,004 -10
29JUN26 107.50 P 3.56 3.62 3.56 3.53 -2.02 46 93 4,167 0
29JUN26 110.00 P 5.23 5.23 4.13 4.26 -2.36 46 184 13,622 +24
29JUN26 112.50 P 4.95 5.31 4.95 5.17 -2.66 46 147 4,464 -7
29JUN26 115.00 P 7.43 7.43 6.21 5.98 -3.16 45 60 9,768 +4
29JUN26 117.50 P 7.13 7.28 7.13 7.05 -3.54 45 275 3,619 -154
29JUN26 120.00 P 9.60 9.60 8.06 8.16 -3.92 45 1,304 4,373 +439
29JUN26 122.50 P 10.87 10.88 9.81 9.44 -4.31 45 180 2,554 -30
29JUN26 125.00 P 11.33 11.33 11.01 10.81 -4.55 45 114 1,921 -84
29JUN26 127.50 P 0.00 0.00 0.00 12.25 -4.88 45 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 14.03 -5.02 46 0 1,288 0
29JUN26 132.50 P 17.50 17.50 16.05 15.73 -5.30 47 134 954 +4
29JUN26 135.00 P 0.00 0.00 0.00 17.73 -5.31 48 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 19.45 -5.66 48 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 21.50 -5.78 49 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 23.36 -6.07 49 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 25.39 -6.26 49 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 27.47 -6.48 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 29.60 -6.54 50 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 31.79 -6.70 51 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 33.98 -6.84 51 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 36.20 -6.96 51 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 38.38 -7.16 51 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 40.66 -7.47 51 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 43.02 -7.55 52 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 45.34 -7.70 52 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 47.73 -7.78 53 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 49.99 -8.01 52 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 52.36 -8.14 52 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 54.37 -8.63 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 57.12 -8.38 52 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 59.27 -8.73 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 61.74 -8.76 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 64.21 -8.79 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 66.70 -8.80 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 69.20 -8.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 71.70 -8.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 74.20 -8.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 76.70 -8.80 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 81.70 -8.80 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 86.70 -8.80 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 91.70 -8.80 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 96.70 -8.80 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.50 -0.25 46 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 0.68 -0.34 45 0 14 0
30JUL26 87.50 P 0.00 0.00 0.00 0.89 -0.45 46 0 94 0
30JUL26 90.00 P 1.57 1.62 1.57 1.17 -0.57 45 31 34 +29
30JUL26 92.50 P 0.00 0.00 0.00 1.54 -0.68 46 0 2 0
30JUL26 95.00 P 2.15 2.15 2.15 1.94 -0.82 46 20 34 0
30JUL26 97.50 P 2.73 2.73 2.66 2.41 -1.03 46 31 349 +1
30JUL26 100.00 P 3.05 3.05 3.05 2.93 -1.23 46 30 184 -30
30JUL26 102.50 P 3.62 3.62 3.62 3.48 -1.55 46 2 883 -2
30JUL26 105.00 P 0.00 0.00 0.00 4.12 -1.83 45 0 1,070 0
30JUL26 107.50 P 4.95 4.96 4.95 4.96 -1.86 46 60 365 -60
30JUL26 110.00 P 0.00 0.00 0.00 5.62 -2.52 45 0 2,061 0
30JUL26 112.50 P 0.00 0.00 0.00 6.53 -2.65 45 0 433 0
30JUL26 115.00 P 7.73 7.79 7.73 7.54 -2.75 45 11 402 +9
30JUL26 117.50 P 9.43 9.43 9.24 8.64 -3.54 45 35 35 +5
30JUL26 120.00 P 11.65 11.65 11.65 9.85 -3.82 45 1 1 +1
30JUL26 122.50 P 12.73 12.73 11.50 11.14 -4.18 45 125 125 +125
30JUL26 125.00 P 13.42 13.42 12.50 12.53 -4.02 45 80 80 +80
30JUL26 127.50 P 13.98 14.43 13.90 14.01 -4.30 45 106 106 +106
30JUL26 130.00 P 0.00 0.00 0.00 15.78 -4.34 46 0 0 0
30JUL26 132.50 P 18.62 18.62 17.01 17.44 -5.22 46 243 429 -57
30JUL26 135.00 P 0.00 0.00 0.00 19.22 -4.74 47 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.03 - 47 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 -0.06 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 -0.09 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 -0.11 46 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 -0.16 46 0 284 0
29SEP26 72.50 P 0.00 0.00 0.00 0.51 -0.21 46 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.67 -0.26 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.88 -0.34 46 0 6 0
29SEP26 80.00 P 1.62 1.64 1.62 1.14 -0.44 46 3 3,973 +2
29SEP26 82.50 P 0.00 0.00 0.00 1.40 -0.60 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.72 -0.72 46 0 320 0
29SEP26 87.50 P 2.60 2.60 2.60 2.13 -0.86 46 12 508 +12
29SEP26 90.00 P 2.81 2.81 2.81 2.54 -1.02 46 2 3,097 0
29SEP26 92.50 P 0.00 0.00 0.00 3.18 -1.09 47 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 3.74 -1.25 47 0 1,458 0
29SEP26 97.50 P 4.86 4.86 4.72 4.41 -1.35 47 71 547 +71
29SEP26 100.00 P 5.03 5.08 4.98 5.06 -1.52 47 90 8,562 -60
29SEP26 102.50 P 0.00 0.00 0.00 5.76 -1.80 46 0 2,572 0
29SEP26 105.00 P 7.55 7.55 6.40 6.56 -2.03 46 30 5,559 -30
29SEP26 107.50 P 0.00 0.00 0.00 7.41 -2.29 46 0 5,217 0
29SEP26 110.00 P 8.74 8.74 8.49 8.52 -2.20 46 1,641 6,134 +124
29SEP26 112.50 P 0.00 0.00 0.00 9.47 -2.53 46 0 3,318 0
29SEP26 115.00 P 11.60 11.60 10.58 10.47 -3.07 46 152 4,711 0
29SEP26 117.50 P 12.83 12.83 12.00 11.65 -3.11 46 119 2,656 -119
29SEP26 120.00 P 14.39 14.39 14.05 13.00 -3.53 46 124 4,639 -61
29SEP26 122.50 P 15.13 15.13 14.51 14.24 -3.91 46 60 1,958 -60
29SEP26 125.00 P 16.10 16.20 16.00 15.72 -4.02 46 9 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 17.32 -4.02 46 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 18.88 -4.21 47 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 20.51 -4.42 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 22.28 -4.54 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 24.04 -4.71 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 25.96 -4.78 48 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 27.69 -5.13 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 29.58 -5.28 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 31.52 -5.58 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 33.46 -5.60 49 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 35.50 -5.65 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 37.49 -5.98 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 39.59 -6.13 49 0 480 0
29SEP26 160.00 P 0.00 0.00 0.00 41.68 -6.25 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 43.80 -6.62 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 45.88 -5.95 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.04 -6.11 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 50.22 -6.25 50 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 52.42 -6.39 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 54.64 -6.51 50 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 56.88 -6.66 51 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 59.14 -6.80 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.57 -7.77 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.90 -7.85 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.23 -7.96 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.56 -8.08 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.62 -7.47 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.95 -7.60 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.29 -7.74 51 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.12 -8.39 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 81.95 -8.55 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.12 -8.38 50 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 91.76 -8.74 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 96.70 -8.80 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 -0.07 46 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 -0.09 46 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.36 -0.13 46 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 -0.16 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.63 -0.22 46 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.81 -0.26 46 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.03 -0.34 46 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.27 -0.41 46 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.58 -0.50 46 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.90 -0.60 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.32 -0.69 46 0 467 0
30DEC26 82.50 P 0.00 0.00 0.00 2.74 -0.82 46 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 3.24 -1.03 46 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.80 -1.21 46 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 4.49 -1.24 46 0 3,966 0
30DEC26 92.50 P 0.00 0.00 0.00 5.21 -1.29 46 0 3,694 0
30DEC26 95.00 P 6.20 6.20 5.78 5.90 -1.43 46 6 533 +4
30DEC26 97.50 P 0.00 0.00 0.00 6.61 -1.63 46 0 130 0
30DEC26 100.00 P 7.64 7.64 7.57 7.39 -1.83 46 31 3,153 +20
30DEC26 102.50 P 0.00 0.00 0.00 8.25 -1.94 45 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 9.17 -2.11 45 0 749 0
30DEC26 107.50 P 10.31 10.31 10.31 10.17 -2.28 45 25 1,738 +25
30DEC26 110.00 P 0.00 0.00 0.00 11.23 -2.46 45 0 18,707 0
30DEC26 112.50 P 0.00 0.00 0.00 12.35 -2.81 45 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 13.63 -2.93 46 0 3,747 0
30DEC26 117.50 P 16.05 16.05 16.05 14.82 -3.18 45 1 1,127 +1
30DEC26 120.00 P 16.70 16.70 16.50 16.07 -3.51 45 76 1,057 -10
30DEC26 122.50 P 18.86 18.87 17.61 17.43 -3.75 45 104 2,293 +92
30DEC26 125.00 P 19.44 19.44 19.04 18.85 -3.81 45 55 3,538 -55
30DEC26 127.50 P 22.12 22.12 20.28 20.52 -3.78 46 65 287 +25
30DEC26 130.00 P 23.40 23.40 23.40 22.11 -3.90 46 1 197 -1
30DEC26 132.50 P 23.86 23.86 23.86 23.72 -4.08 46 30 60 0
30DEC26 135.00 P 0.00 0.00 0.00 25.44 -4.21 47 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 27.15 -4.60 47 0 150 0
30DEC26 140.00 P 30.24 30.31 28.80 28.80 -4.62 47 62 4,072 -30
30DEC26 142.50 P 0.00 0.00 0.00 30.64 -4.31 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 32.58 -4.76 47 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 33.69 -5.20 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 35.54 -5.36 46 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 37.40 -5.52 46 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 40.08 -4.87 48 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 41.25 -5.83 46 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 43.25 -5.97 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 45.26 -6.10 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.28 -6.24 46 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 49.31 -6.39 46 0 0 0
30DEC26 170.00 P 53.27 53.27 52.50 52.50 -5.44 49 18 207 +7
30DEC26 172.50 P 0.00 0.00 0.00 53.56 -6.63 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 55.70 -6.75 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 57.85 -6.86 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.00 -6.99 46 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 62.20 -7.12 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.45 -7.21 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 66.70 -7.30 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.95 -7.40 46 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 71.22 -7.49 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.49 -7.61 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.80 -7.70 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.13 -7.78 46 0 5 0
30MAR27 57.50 P 0.71 0.71 0.71 0.57 -0.14 45 2 2 +2
30MAR27 60.00 P 0.00 0.00 0.00 0.72 -0.21 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.93 -0.22 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.16 -0.31 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.43 -0.35 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.75 -0.43 45 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.08 -0.53 45 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.51 -0.58 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.95 -0.70 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.44 -0.78 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.01 -0.88 45 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.59 -1.03 45 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 5.24 -1.31 45 0 252 0
30MAR27 90.00 P 6.28 6.28 6.02 5.97 -1.24 45 4 344 -1
30MAR27 92.50 P 0.00 0.00 0.00 6.71 -1.44 45 0 831 0
30MAR27 95.00 P 0.00 0.00 0.00 7.50 -1.57 45 0 16 0
30MAR27 97.50 P 0.00 0.00 0.00 8.59 -1.46 45 0 142 0
30MAR27 100.00 P 9.41 9.41 9.41 9.34 -1.76 45 2 391 -2
30MAR27 102.50 P 0.00 0.00 0.00 10.29 -1.72 45 0 61 0
30MAR27 105.00 P 11.50 11.50 11.50 11.44 -1.94 45 1 103 0
30MAR27 107.50 P 12.35 12.45 12.35 12.45 -2.17 45 36 37 +32
30MAR27 110.00 P 0.00 0.00 0.00 13.69 -2.22 45 0 6 0
30MAR27 112.50 P 0.00 0.00 0.00 14.88 -2.38 46 0 2 0
30MAR27 115.00 P 17.20 17.20 15.70 16.11 -2.67 45 10 13 +3
30MAR27 117.50 P 0.00 0.00 0.00 17.03 -3.11 45 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 18.35 -3.44 45 0 52 0
30MAR27 122.50 P 0.00 0.00 0.00 19.72 -3.65 45 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 21.14 -3.52 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 22.69 -3.65 45 0 0 0
30MAR27 130.00 P 25.45 25.45 25.45 24.41 -3.62 45 30 38 +30
30MAR27 132.50 P 0.00 0.00 0.00 26.06 -3.66 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.39 -4.04 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.08 -4.14 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.78 -4.30 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.47 -4.47 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.18 -4.63 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.91 -4.78 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.77 -4.89 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 39.64 -5.04 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.51 -5.19 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.38 -5.34 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.27 -5.49 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.24 -5.59 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.26 -5.72 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.28 -5.84 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.31 -5.97 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 55.34 -6.10 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.38 -6.24 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.50 -6.33 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 61.64 -6.45 45 0 0 0
TOTAL PUT 19,687 357,379 +3,572
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$ 199.20
29APR26 147.50 C 0.00 0.00 0.00 52.11 +5.33 83 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 49.64 +5.31 80 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 47.14 +5.32 76 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 44.68 +4.80 74 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 42.23 +5.29 71 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 39.78 +5.78 69 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 36.94 +5.36 50 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 34.50 +5.30 50 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 32.08 +5.22 50 0 15 0
29APR26 170.00 C 29.89 29.89 29.89 29.70 +5.13 50 1 165 -1
29APR26 172.50 C 0.00 0.00 0.00 27.35 +5.00 50 0 550 0
29APR26 175.00 C 0.00 0.00 0.00 25.06 +4.86 50 0 84 0
29APR26 177.50 C 0.00 0.00 0.00 22.84 +4.70 50 0 324 0
29APR26 180.00 C 0.00 0.00 0.00 20.68 +4.55 50 0 146 0
29APR26 182.50 C 19.20 19.20 19.00 18.68 +4.43 51 301 466 -209
29APR26 185.00 C 15.30 16.60 15.30 16.60 +4.00 50 6 275 -6
29APR26 187.50 C 0.00 0.00 0.00 14.78 +3.78 50 0 140 0
29APR26 190.00 C 11.08 11.08 11.08 13.04 +3.32 50 3 441 -2
29APR26 192.50 C 9.83 11.50 9.83 11.50 +3.23 51 18 501 0
29APR26 195.00 C 8.02 10.13 8.02 9.88 +2.86 50 327 667 +167
29APR26 197.50 C 7.60 8.44 7.60 8.56 +2.57 50 9 632 -7
29APR26 200.00 C 6.50 7.60 6.10 7.35 +2.29 51 123 1,562 -28
29APR26 205.00 C 4.00 5.50 4.00 5.31 +1.81 51 40 1,136 -1
29APR26 210.00 C 3.04 4.00 2.91 3.74 +1.41 51 133 1,001 +34
29APR26 215.00 C 1.95 2.71 1.95 2.51 +1.01 51 116 1,546 0
29APR26 220.00 C 1.31 1.93 1.26 1.64 +0.70 51 58 1,412 -15
29APR26 225.00 C 0.90 1.40 0.90 1.03 +0.46 51 42 729 +21
29APR26 230.00 C 0.00 0.00 0.00 0.63 +0.30 51 0 2,080 0
29APR26 235.00 C 0.00 0.00 0.00 0.38 +0.19 51 1 888 +1
29APR26 240.00 C 0.00 0.00 0.00 0.22 +0.11 51 0 900 0
29APR26 245.00 C 0.00 0.00 0.00 0.12 +0.06 50 1 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.07 +0.04 51 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 75 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 80 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 85 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 89 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 94 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 52.92 +4.36 56 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 50.56 +4.51 56 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 48.24 +4.07 55 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 45.95 +4.07 55 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 44.18 +4.63 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 41.96 +4.20 58 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 39.79 +4.13 57 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 37.69 +4.07 57 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 35.31 +4.59 55 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 33.24 +3.51 54 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 31.31 +4.25 54 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 29.45 +4.11 54 0 23 0
28MAY26 177.50 C 0.00 0.00 0.00 27.66 +3.98 54 0 60 0
28MAY26 180.00 C 0.00 0.00 0.00 25.93 +3.84 54 0 60 0
28MAY26 182.50 C 0.00 0.00 0.00 24.26 +3.69 54 0 35 0
28MAY26 185.00 C 22.08 22.08 22.08 22.67 +3.55 54 4 110 0
28MAY26 187.50 C 0.00 0.00 0.00 21.14 +3.40 54 0 73 0
28MAY26 190.00 C 0.00 0.00 0.00 19.68 +3.19 54 0 328 0
28MAY26 192.50 C 0.00 0.00 0.00 18.29 +3.03 54 0 193 0
28MAY26 195.00 C 0.00 0.00 0.00 16.92 +2.74 54 0 545 0
28MAY26 197.50 C 15.03 16.00 15.03 15.71 +2.62 54 35 210 +35
28MAY26 200.00 C 12.50 14.88 12.50 14.58 +2.44 54 56 177 +5
28MAY26 205.00 C 12.74 12.74 12.74 12.43 +2.17 54 4 99 +4
28MAY26 210.00 C 10.50 10.50 10.20 10.71 +2.07 55 18 196 -2
28MAY26 215.00 C 0.00 0.00 0.00 9.06 +1.87 55 0 207 0
28MAY26 220.00 C 6.59 6.69 6.59 7.57 +1.62 55 45 305 -45
28MAY26 225.00 C 0.00 0.00 0.00 6.29 +1.40 55 0 638 0
28MAY26 230.00 C 4.55 4.55 4.55 5.20 +1.20 55 5 432 +5
28MAY26 235.00 C 4.80 4.80 4.80 4.27 +1.02 55 1 322 +1
28MAY26 240.00 C 3.68 4.17 3.68 3.49 +0.86 55 308 734 +308
28MAY26 245.00 C 3.40 3.65 3.40 2.84 +0.72 54 202 322 +19
28MAY26 250.00 C 3.08 3.25 3.08 2.30 +0.60 54 335 1,391 +335
28MAY26 255.00 C 0.00 0.00 0.00 1.85 +0.49 54 0 105 0
28MAY26 260.00 C 2.27 2.27 2.27 1.49 +0.41 54 10 77 0
28MAY26 265.00 C 2.00 2.00 2.00 1.19 +0.33 54 87 131 +71
28MAY26 270.00 C 1.67 1.67 1.67 0.95 +0.27 54 20 210 0
28MAY26 275.00 C 1.30 1.30 1.30 0.75 +0.22 54 50 285 0
28MAY26 280.00 C 0.00 0.00 0.00 0.59 +0.19 54 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.47 +0.15 54 0 88 0
28MAY26 290.00 C 0.00 0.00 0.00 0.36 +0.11 54 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.28 +0.09 54 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.22 +0.07 54 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.13 +0.04 54 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.08 +0.03 54 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 67 0
29JUN26 120.00 C 0.00 0.00 0.00 80.83 +3.95 69 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 78.41 +4.00 68 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 76.01 +4.05 67 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 73.62 +4.69 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 71.24 +4.11 64 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 68.87 +4.56 63 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 66.52 +4.64 62 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 64.22 +4.15 61 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 62.04 +4.26 61 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 59.62 +4.57 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 57.52 +4.51 60 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 55.17 +4.40 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 53.02 +4.46 58 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 50.90 +4.45 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 48.79 +4.47 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 46.48 +3.94 55 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 44.48 +3.71 55 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 42.45 +3.56 55 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 40.87 +3.65 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 39.02 +3.59 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 36.93 +3.37 54 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 35.19 +3.16 54 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 33.51 +3.98 54 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 31.89 +3.88 54 0 98 0
29JUN26 180.00 C 0.00 0.00 0.00 30.32 +3.77 54 0 156 0
29JUN26 182.50 C 0.00 0.00 0.00 28.80 +3.66 54 0 97 0
29JUN26 185.00 C 0.00 0.00 0.00 27.34 +3.55 54 0 518 0
29JUN26 187.50 C 0.00 0.00 0.00 25.93 +3.44 54 0 97 0
29JUN26 190.00 C 0.00 0.00 0.00 24.57 +3.15 54 0 330 0
29JUN26 192.50 C 0.00 0.00 0.00 23.27 +3.03 54 0 106 0
29JUN26 195.00 C 22.05 22.05 21.64 21.99 +2.97 54 56 757 -29
29JUN26 197.50 C 0.00 0.00 0.00 20.81 +2.67 54 0 169 0
29JUN26 200.00 C 19.85 19.85 19.85 19.69 +2.58 54 15 2,907 0
29JUN26 205.00 C 0.00 0.00 0.00 17.61 +2.40 55 0 123 0
29JUN26 210.00 C 15.70 15.70 15.70 15.73 +2.23 55 1 174 0
29JUN26 215.00 C 14.06 14.06 14.06 14.02 +2.14 55 15 116 +15
29JUN26 220.00 C 12.41 12.52 12.41 12.48 +2.05 55 48 214 +33
29JUN26 225.00 C 11.15 11.15 11.13 11.04 +1.91 55 41 65 -11
29JUN26 230.00 C 10.00 10.00 10.00 9.71 +1.73 55 15 3,135 +15
29JUN26 235.00 C 0.00 0.00 0.00 8.52 +1.57 55 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 7.45 +1.41 55 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 6.51 +1.42 55 0 370 0
29JUN26 250.00 C 6.34 6.34 6.34 5.67 +1.26 55 30 93 +30
29JUN26 255.00 C 0.00 0.00 0.00 4.93 +1.12 55 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 4.29 +1.00 55 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 3.72 +0.88 55 0 764 0
29JUN26 270.00 C 4.00 4.00 4.00 3.22 +0.78 55 2 70 +2
29JUN26 275.00 C 0.00 0.00 0.00 2.78 +0.68 55 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 2.40 +0.60 55 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 2.01 +0.47 54 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 1.78 +0.42 55 0 279 0
29JUN26 295.00 C 0.00 0.00 0.00 1.49 +0.36 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 1.28 +0.32 54 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.94 +0.24 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.69 +0.18 54 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.50 +0.13 54 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.37 +0.11 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.27 +0.08 55 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.19 +0.05 54 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.14 +0.04 54 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 56.73 +3.71 55 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 54.67 +3.46 55 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 53.06 +3.92 56 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 51.10 +3.81 56 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 49.29 +3.98 56 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 47.40 +3.92 56 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 45.57 +3.69 56 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 43.79 +3.63 56 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 42.06 +3.58 56 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 40.05 +3.25 55 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 38.38 +3.10 54 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 36.79 +3.16 54 0 23 0
30JUL26 177.50 C 0.00 0.00 0.00 35.26 +3.10 54 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 33.79 +3.00 54 0 22 0
30JUL26 182.50 C 0.00 0.00 0.00 32.33 +2.88 54 0 37 0
30JUL26 185.00 C 0.00 0.00 0.00 30.95 +2.84 54 0 30 0
30JUL26 187.50 C 0.00 0.00 0.00 29.62 +2.80 54 0 30 0
30JUL26 190.00 C 0.00 0.00 0.00 28.31 +3.21 54 0 85 0
30JUL26 192.50 C 0.00 0.00 0.00 27.05 +3.11 54 0 60 0
30JUL26 195.00 C 25.90 25.90 25.90 25.85 +3.02 54 13 58 +13
30JUL26 197.50 C 22.92 22.92 22.92 24.71 +2.94 54 10 60 0
30JUL26 200.00 C 0.00 0.00 0.00 23.61 +2.94 55 0 15 0
30JUL26 205.00 C 0.00 0.00 0.00 21.55 +2.76 55 0 15 0
30JUL26 210.00 C 0.00 0.00 0.00 19.64 +2.47 55 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 17.89 +2.37 55 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 16.29 +2.31 55 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 14.82 +2.25 55 0 1,022 0
30JUL26 230.00 C 0.00 0.00 0.00 13.42 - 55 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 61.16 +3.67 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 59.33 +3.58 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 57.54 +3.56 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 55.79 +3.55 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 54.07 +3.47 57 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 52.39 +3.37 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 50.78 +3.43 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 49.19 +3.41 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 47.64 +3.29 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 46.10 +3.10 56 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 44.54 +2.97 56 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 43.26 +3.47 57 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 41.81 +3.04 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 40.14 +3.04 56 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 38.89 +2.65 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 37.84 +2.92 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 36.58 +2.86 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 35.46 +2.91 57 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 34.31 +3.63 57 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 33.16 +3.55 57 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 31.81 +3.23 56 0 233 0
29SEP26 200.00 C 30.24 30.24 30.24 30.74 +3.17 56 13 4,741 +13
29SEP26 205.00 C 0.00 0.00 0.00 28.72 +2.95 56 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 26.82 +2.91 56 0 456 0
29SEP26 215.00 C 0.00 0.00 0.00 25.05 +2.79 56 0 345 0
29SEP26 220.00 C 0.00 0.00 0.00 23.39 +2.69 57 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 21.85 +2.58 57 0 145 0
29SEP26 230.00 C 20.03 20.03 20.03 20.39 +2.34 57 15 130 0
29SEP26 235.00 C 18.69 18.69 18.69 18.94 +2.16 57 4 4 +4
29SEP26 240.00 C 0.00 0.00 0.00 17.07 +1.53 56 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 15.84 +1.45 56 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 15.14 +2.13 57 0 112 0
29SEP26 255.00 C 0.00 0.00 0.00 13.63 +1.30 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 12.64 +1.57 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 11.72 +1.24 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 10.86 +1.39 56 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 10.06 +1.31 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 9.32 +1.23 56 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 8.63 +1.15 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 7.99 +1.08 56 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 7.39 +1.01 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 6.84 +0.94 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 5.86 +0.83 56 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 5.02 +0.73 56 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 4.30 +0.64 56 0 2 0
29SEP26 340.00 C 5.18 5.18 5.18 3.68 +0.56 56 2 21 0
29SEP26 350.00 C 0.00 0.00 0.00 3.15 +0.49 56 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 66.86 +4.07 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 65.21 +4.14 58 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 63.58 +3.84 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 61.99 +3.42 57 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 60.44 +3.49 57 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 58.91 +3.39 57 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 57.42 +3.38 57 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 55.99 +3.34 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 54.57 +3.37 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 53.17 +3.87 57 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 51.79 +3.43 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.47 +3.16 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.16 +3.33 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 47.90 +3.24 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 46.67 +3.22 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.47 +3.00 57 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 44.28 +3.17 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.14 +2.93 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 42.02 +2.90 57 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 40.92 +3.12 57 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 39.86 +3.54 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 38.55 +3.21 56 0 5,055 0
30DEC26 205.00 C 0.00 0.00 0.00 36.70 +3.24 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 34.82 +3.14 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 33.04 +2.94 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 31.35 +2.94 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 29.76 +2.90 57 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 28.25 +3.62 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 26.82 +3.37 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 25.40 +3.00 57 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 24.08 +3.08 57 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 22.79 +2.62 57 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 21.57 +2.57 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 20.41 +2.25 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 19.32 +2.08 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 18.28 +2.15 56 0 0 0
30DEC26 275.00 C 17.80 17.80 17.80 17.30 +1.97 56 4 5 +4
30DEC26 280.00 C 0.00 0.00 0.00 15.90 +1.32 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 15.50 +1.68 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 14.24 +1.17 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 13.48 +1.13 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.76 +1.09 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 11.43 +1.00 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 10.24 +0.92 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 9.18 +0.85 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 8.23 +0.78 56 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 7.61 +0.94 56 0 204 0
30MAR27 147.50 C 0.00 0.00 0.00 71.59 +4.31 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 70.05 +4.25 57 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 68.54 +4.06 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 67.05 +4.51 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 65.60 +4.48 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 64.18 +3.93 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 62.80 +4.33 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 61.42 +4.19 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 60.09 +4.25 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 58.78 +4.21 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 57.50 +4.15 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 56.24 +3.65 57 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 55.01 +3.60 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 53.81 +3.92 57 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 52.64 +3.95 57 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 51.50 +3.93 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 50.37 +3.77 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 49.27 +3.79 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 48.20 +3.74 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 47.15 +3.69 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 46.12 +3.64 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 45.12 +3.52 57 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 43.20 +3.58 57 1 30 -1
30MAR27 210.00 C 0.00 0.00 0.00 41.25 +3.38 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 39.32 +3.12 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 37.79 +3.21 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 36.23 +3.16 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 34.69 +2.79 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 33.24 +2.77 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 31.98 +2.89 57 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 30.59 +2.81 57 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 29.25 +2.71 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 27.98 +2.64 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 26.77 +2.56 57 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 25.60 +2.47 56 1 1 -1
TOTAL CALL 2,645 76,262 +777
29APR26 147.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 426 0
29APR26 150.00 P 0.13 0.13 0.13 0.01 -0.02 52 30 296 0
29APR26 152.50 P 0.17 0.17 0.17 0.01 -0.03 49 30 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.02 -0.05 50 0 211 0
29APR26 157.50 P 0.00 0.00 0.00 0.04 -0.06 51 0 314 0
29APR26 160.00 P 0.25 0.25 0.25 0.07 -0.09 51 3 512 -3
29APR26 162.50 P 0.00 0.00 0.00 0.10 -0.14 50 0 243 0
29APR26 165.00 P 0.00 0.00 0.00 0.16 -0.20 50 0 263 0
29APR26 167.50 P 0.00 0.00 0.00 0.24 -0.28 51 0 140 0
29APR26 170.00 P 0.59 0.60 0.59 0.36 -0.38 51 12 814 -12
29APR26 172.50 P 0.00 0.00 0.00 0.53 -0.48 51 0 550 0
29APR26 175.00 P 0.00 0.00 0.00 0.74 -0.64 51 0 1,282 0
29APR26 177.50 P 1.13 1.15 1.13 1.01 -0.84 51 5 391 -2
29APR26 180.00 P 1.40 1.40 1.40 1.38 -1.00 51 1 1,371 -1
29APR26 182.50 P 1.86 1.86 1.81 1.83 -1.18 51 18 368 -2
29APR26 185.00 P 2.30 2.30 2.30 2.31 -1.42 50 8 1,181 -2
29APR26 187.50 P 0.00 0.00 0.00 2.90 -1.68 50 0 586 0
29APR26 190.00 P 4.00 4.00 3.34 3.73 -1.86 51 31 589 +24
29APR26 192.50 P 5.00 5.00 4.58 4.47 -2.33 50 23 239 -4
29APR26 195.00 P 5.50 5.50 5.50 5.52 -2.57 50 3 165 0
29APR26 197.50 P 6.90 6.90 6.60 6.63 -2.85 50 12 242 +4
29APR26 200.00 P 0.00 0.00 0.00 7.94 -3.16 50 0 407 0
29APR26 205.00 P 12.69 12.69 12.69 10.77 -3.76 49 3 895 0
29APR26 210.00 P 0.00 0.00 0.00 14.28 -4.12 50 0 238 0
29APR26 215.00 P 0.00 0.00 0.00 18.07 -4.54 50 0 1,098 0
29APR26 220.00 P 23.80 23.80 23.80 22.24 -4.83 50 15 447 0
29APR26 225.00 P 28.70 28.70 28.70 27.47 -4.25 60 15 514 -15
29APR26 230.00 P 0.00 0.00 0.00 31.29 -5.22 50 0 183 0
29APR26 235.00 P 0.00 0.00 0.00 36.05 -5.33 50 0 474 0
29APR26 240.00 P 0.00 0.00 0.00 41.08 -5.35 56 0 244 0
29APR26 245.00 P 0.00 0.00 0.00 45.84 -5.46 51 0 150 0
29APR26 250.00 P 0.00 0.00 0.00 50.88 -5.42 58 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 55.80 -5.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 60.80 -5.50 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 65.80 -5.50 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 70.80 -5.50 0 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 75.80 -5.50 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 80.80 -5.50 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 85.80 -5.50 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 90.80 -5.50 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 95.80 -5.67 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 100.80 -5.67 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 110.80 -5.67 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 120.80 -5.66 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 130.80 -5.66 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 140.80 -5.67 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 150.80 -5.66 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.66 -0.34 54 0 76 0
28MAY26 150.00 P 1.54 1.54 1.54 0.83 -0.39 54 4 92 -4
28MAY26 152.50 P 0.00 0.00 0.00 1.06 -0.45 54 0 235 0
28MAY26 155.00 P 1.53 1.53 1.53 1.30 -0.50 54 45 107 +45
28MAY26 157.50 P 1.74 1.74 1.74 1.58 -0.61 54 20 34 +20
28MAY26 160.00 P 1.98 1.98 1.98 1.88 -0.71 54 15 256 +15
28MAY26 162.50 P 0.00 0.00 0.00 2.28 -0.80 54 0 144 0
28MAY26 165.00 P 3.44 3.44 3.44 2.67 -0.93 55 1 39 -1
28MAY26 167.50 P 3.18 3.22 3.18 3.14 -1.03 54 107 197 +107
28MAY26 170.00 P 3.79 3.79 3.79 3.53 -1.29 54 30 151 +2
28MAY26 172.50 P 0.00 0.00 0.00 4.07 -1.40 54 0 57 0
28MAY26 175.00 P 5.10 5.10 5.10 4.68 -1.52 53 15 153 +15
28MAY26 177.50 P 5.41 5.41 5.40 5.34 -1.64 53 300 318 +300
28MAY26 180.00 P 7.01 7.12 6.05 6.08 -1.78 53 600 949 +600
28MAY26 182.50 P 7.00 7.00 7.00 6.90 -1.97 53 1 67 +1
28MAY26 185.00 P 8.05 8.05 7.88 7.79 -2.06 53 2 414 -2
28MAY26 187.50 P 8.80 8.80 8.80 8.80 -2.22 53 4 68 0
28MAY26 190.00 P 10.15 10.15 9.85 9.80 -2.36 53 21 195 +14
28MAY26 192.50 P 0.00 0.00 0.00 10.99 -2.43 54 0 30 0
28MAY26 195.00 P 12.68 12.70 12.68 12.13 -2.55 53 3 54 +1
28MAY26 197.50 P 13.88 13.88 13.88 13.41 -2.68 53 1 37 0
28MAY26 200.00 P 15.00 15.00 15.00 14.79 -2.76 54 2 168 0
28MAY26 205.00 P 0.00 0.00 0.00 17.71 -3.11 54 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 20.75 -3.43 54 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 24.07 -3.70 54 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 27.66 -3.92 54 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 31.41 -3.96 54 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 35.33 -4.28 54 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 39.69 -3.68 55 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 44.35 -4.14 58 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 48.66 -3.76 58 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 53.19 -4.23 58 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 57.73 -4.55 59 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 62.36 -4.30 59 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 66.93 -4.40 58 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 71.92 -4.49 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 76.54 -4.94 60 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 81.43 -4.97 61 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 85.98 -5.37 55 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 91.21 -5.10 62 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 96.14 -5.33 63 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 100.81 -5.66 55 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 110.80 -5.67 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 121.07 -5.39 72 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 131.07 -5.39 76 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 140.80 -5.67 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.26 -0.10 54 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.33 -0.12 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.42 -0.14 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 0.51 -0.18 54 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 0.65 -0.18 54 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 0.78 -0.24 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 0.94 -0.28 54 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 1.15 -0.30 54 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 1.35 -0.38 54 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 1.61 -0.41 54 0 100 0
29JUN26 145.00 P 0.00 0.00 0.00 1.89 -0.47 54 0 68 0
29JUN26 147.50 P 0.00 0.00 0.00 2.18 -0.58 54 0 88 0
29JUN26 150.00 P 0.00 0.00 0.00 2.56 -0.60 54 0 336 0
29JUN26 152.50 P 0.00 0.00 0.00 2.96 -0.66 54 0 78 0
29JUN26 155.00 P 3.60 3.60 3.60 3.45 -0.83 55 30 117 +30
29JUN26 157.50 P 0.00 0.00 0.00 3.97 -0.86 55 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 4.52 -0.93 55 0 422 0
29JUN26 162.50 P 0.00 0.00 0.00 5.07 -1.08 55 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 5.72 -1.14 55 0 1,189 0
29JUN26 167.50 P 0.00 0.00 0.00 6.42 -1.19 55 0 227 0
29JUN26 170.00 P 7.04 7.04 7.04 7.04 -1.46 55 30 256 +30
29JUN26 172.50 P 0.00 0.00 0.00 7.90 -1.49 55 0 70 0
29JUN26 175.00 P 9.10 9.10 9.10 8.79 -1.26 55 3 88 0
29JUN26 177.50 P 0.00 0.00 0.00 9.68 -1.30 55 0 175 0
29JUN26 180.00 P 0.00 0.00 0.00 10.07 -1.92 54 0 248 0
29JUN26 182.50 P 0.00 0.00 0.00 11.10 -1.95 54 0 530 0
29JUN26 185.00 P 12.30 12.30 12.30 12.13 -2.01 54 3 155 0
29JUN26 187.50 P 0.00 0.00 0.00 13.22 -2.17 54 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 14.37 -2.22 54 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 15.58 -2.30 54 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 16.84 -2.41 54 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 18.16 -2.50 54 0 45 0
29JUN26 200.00 P 19.80 19.80 19.80 19.54 -2.66 54 3 5,824 0
29JUN26 205.00 P 22.69 22.69 22.69 22.45 -2.86 54 15 503 0
29JUN26 210.00 P 25.75 25.75 25.75 25.51 -3.01 55 11 630 -11
29JUN26 215.00 P 0.00 0.00 0.00 28.82 -2.65 55 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 32.17 -2.92 55 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 35.78 -3.08 55 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 39.55 -3.20 55 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 43.44 -3.33 55 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 47.46 -3.44 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 51.58 -3.53 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 55.71 -3.91 56 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 60.02 -4.16 56 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 64.89 -3.74 58 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 69.32 -3.83 58 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 73.56 -4.44 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 78.13 -4.38 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 83.02 -4.07 59 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 87.39 -4.54 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 92.09 -4.52 57 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 96.84 -4.63 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 101.59 -5.02 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 111.16 -5.31 55 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 121.07 -5.39 57 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 131.07 -5.39 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 140.80 -5.67 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 150.80 -5.66 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 161.06 -5.24 69 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 171.05 -5.25 71 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.82 -0.66 54 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 4.31 -0.72 54 0 70 0
30JUL26 152.50 P 0.00 0.00 0.00 4.86 -0.71 54 0 62 0
30JUL26 155.00 P 0.00 0.00 0.00 5.40 -0.83 54 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 5.96 -0.97 54 0 141 0
30JUL26 160.00 P 6.79 6.79 6.79 6.66 -0.97 54 4 196 +4
30JUL26 162.50 P 0.00 0.00 0.00 7.36 -0.98 54 0 622 0
30JUL26 165.00 P 0.00 0.00 0.00 8.07 -1.15 54 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 8.81 -1.29 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 9.69 -1.29 54 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 10.57 -1.31 54 0 54 0
30JUL26 175.00 P 0.00 0.00 0.00 11.46 -1.62 54 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 12.38 -1.51 54 0 0 0
30JUL26 180.00 P 14.48 14.48 14.05 13.20 -1.78 54 25 23 +8
30JUL26 182.50 P 15.13 15.13 15.13 14.27 -1.85 54 2 15 0
30JUL26 185.00 P 16.15 16.15 16.15 15.37 -1.92 54 15 16 0
30JUL26 187.50 P 16.82 16.82 16.82 16.53 -1.99 54 15 15 0
30JUL26 190.00 P 0.00 0.00 0.00 17.72 -2.09 54 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 18.98 -2.15 54 0 24 0
30JUL26 195.00 P 0.00 0.00 0.00 20.27 -2.08 54 0 15 0
30JUL26 197.50 P 23.38 23.38 21.30 21.62 -2.15 54 975 960 +945
30JUL26 200.00 P 24.82 24.83 24.66 23.01 -2.69 54 60 30 +15
30JUL26 205.00 P 27.83 27.83 26.18 25.92 -2.81 54 22 15 +15
30JUL26 210.00 P 0.00 0.00 0.00 28.98 -2.67 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 32.23 -2.49 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 35.67 -2.58 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 39.21 -2.73 55 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 42.87 - 55 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 7.38 -1.05 56 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 8.36 -0.99 56 0 2,057 0
29SEP26 152.50 P 0.00 0.00 0.00 8.85 -1.06 56 0 211 0
29SEP26 155.00 P 0.00 0.00 0.00 9.58 -0.99 56 0 455 0
29SEP26 157.50 P 0.00 0.00 0.00 10.29 -0.97 56 0 224 0
29SEP26 160.00 P 0.00 0.00 0.00 11.02 -1.12 55 0 355 0
29SEP26 162.50 P 0.00 0.00 0.00 11.90 -1.13 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.72 -1.20 55 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 13.63 -1.26 55 0 124 0
29SEP26 170.00 P 14.80 14.80 14.80 14.42 -1.55 55 1 269 +1
29SEP26 172.50 P 0.00 0.00 0.00 15.60 -1.44 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 16.64 -1.86 55 0 525 0
29SEP26 177.50 P 0.00 0.00 0.00 17.71 -1.92 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 18.71 -2.11 55 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 19.87 -2.17 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 21.06 -2.25 55 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 22.29 -2.27 55 0 80 0
29SEP26 190.00 P 25.55 25.55 25.55 23.56 -2.34 55 10 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 24.87 -2.41 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 26.21 -2.59 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 27.61 -2.60 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 29.03 -2.67 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 31.98 -2.80 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 35.05 -2.58 55 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 38.31 -2.44 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 41.68 -2.44 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 45.11 -2.62 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 48.63 -2.71 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 52.28 -2.78 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 56.00 -2.82 56 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 59.77 -2.88 56 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 63.67 -3.02 56 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 67.63 -3.05 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 71.95 -2.89 57 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 75.93 -3.04 57 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 80.18 -3.03 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 84.36 -3.27 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 88.66 -3.31 57 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 92.98 -3.35 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 97.35 -3.44 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 101.76 -3.44 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 106.19 -3.53 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 115.25 -3.50 58 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 124.38 -4.17 58 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 133.60 -3.72 58 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 143.03 -4.08 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 152.67 -3.93 59 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 11.93 -0.65 56 0 6 0
30DEC26 150.00 P 0.00 0.00 0.00 12.74 -0.76 56 0 9 0
30DEC26 152.50 P 0.00 0.00 0.00 13.58 -0.83 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 14.44 -0.89 55 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 15.75 -0.50 56 0 84 0
30DEC26 160.00 P 0.00 0.00 0.00 16.29 -0.89 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 17.26 -1.00 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 18.26 -1.11 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 19.30 -1.17 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 20.37 -1.21 55 0 700 0
30DEC26 172.50 P 0.00 0.00 0.00 21.46 -1.23 55 0 202 0
30DEC26 175.00 P 22.31 22.31 22.31 22.60 -1.80 55 50 360 +50
30DEC26 177.50 P 0.00 0.00 0.00 23.77 -1.88 55 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 24.79 -1.52 55 0 627 0
30DEC26 182.50 P 0.00 0.00 0.00 26.02 -2.12 55 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 27.27 -2.19 55 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 28.56 -2.25 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 29.89 -2.30 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 31.23 -2.33 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 32.62 -2.37 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 34.03 -2.43 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 35.50 -2.46 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 38.46 -2.63 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 41.54 -1.63 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 44.72 -1.60 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 48.20 -2.41 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 51.54 -2.15 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 54.98 -2.25 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 58.53 -2.38 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 62.16 -2.50 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 65.86 -2.66 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.53 -2.67 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 73.36 -2.74 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 77.38 -2.78 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 81.33 -2.91 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.35 -2.89 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 89.41 -3.17 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 93.53 -3.04 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 97.69 -3.09 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 101.90 -3.14 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 106.14 -3.46 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 110.44 -3.27 56 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 119.12 -3.56 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 127.93 -3.71 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 136.86 -3.92 56 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 145.90 -4.65 56 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 155.06 -4.52 56 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 15.91 -0.72 56 0 2 0
30MAR27 150.00 P 0.00 0.00 0.00 16.83 -0.75 56 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 17.80 -0.92 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.78 -0.96 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.80 -0.98 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 20.85 -0.82 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 21.92 -0.85 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.02 -1.07 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 24.14 -1.11 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.30 -1.14 56 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 26.49 -1.18 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 27.71 -0.92 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 28.95 -0.94 56 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 29.55 -1.64 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 30.83 -1.68 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 32.13 -1.74 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 33.46 -1.78 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 34.82 -1.83 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 36.21 -1.87 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.61 -1.92 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.04 -1.97 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 40.50 -2.02 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 43.50 -2.57 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 46.58 -2.06 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 49.76 -2.08 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 54.02 -1.46 56 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 57.04 -1.26 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 60.86 -1.57 56 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 63.37 -2.66 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 66.95 -2.03 55 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 70.60 -2.90 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 74.31 -2.16 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 78.07 -3.05 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 81.91 -2.99 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 85.78 -3.10 55 0 30 0
TOTAL PUT 2,654 104,884 +2,187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 43.88
29APR26 30.00 C 0.00 0.00 0.00 13.91 -0.30 73 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.91 -0.30 66 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.91 -0.30 59 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.91 -0.30 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.91 -0.30 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.91 -0.30 38 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.91 -0.30 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.91 -0.30 0 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 5.91 -0.30 0 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 4.91 -0.31 0 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 3.92 -0.30 21 0 822 0
29APR26 41.00 C 0.00 0.00 0.00 2.95 -0.30 21 0 1,111 0
29APR26 42.00 C 1.92 2.03 1.92 2.10 -0.23 24 75 916 +75
29APR26 43.00 C 1.07 1.24 0.96 1.30 -0.21 23 105 1,200 -37
29APR26 44.00 C 0.73 0.73 0.52 0.68 -0.20 21 82 1,095 +15
29APR26 45.00 C 0.30 0.34 0.30 0.32 -0.14 22 10 740 0
29APR26 46.00 C 0.00 0.00 0.00 0.12 -0.08 21 0 768 0
29APR26 47.00 C 0.00 0.00 0.00 0.04 -0.04 21 0 422 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 132 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.96 -0.31 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.97 -0.30 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.97 -0.30 26 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.97 -0.30 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.98 -0.30 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.98 -0.30 21 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.99 -0.30 21 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.01 -0.30 21 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.06 -0.29 22 0 302 0
28MAY26 40.00 C 4.09 4.09 4.09 4.14 -0.29 22 10 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.29 -0.27 22 0 793 0
28MAY26 42.00 C 2.39 2.43 2.39 2.48 -0.29 21 16 956 +16
28MAY26 43.00 C 1.49 1.77 1.49 1.82 -0.20 21 16 1,252 +9
28MAY26 44.00 C 1.13 1.13 1.13 1.28 -0.18 21 4 1,047 -4
28MAY26 45.00 C 0.80 0.86 0.79 0.86 -0.15 21 107 558 -17
28MAY26 46.00 C 0.50 0.52 0.50 0.58 -0.10 22 12 465 0
28MAY26 47.00 C 0.00 0.00 0.00 0.37 -0.06 22 0 366 0
28MAY26 48.00 C 0.00 0.00 0.00 0.22 -0.06 22 0 120 0
28MAY26 49.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 214 0
28MAY26 50.00 C 0.11 0.11 0.11 0.07 -0.02 22 10 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 23 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 19.99 -0.30 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.00 -0.30 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.00 -0.30 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.01 -0.30 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.01 -0.30 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.02 -0.30 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.02 -0.30 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.03 -0.30 29 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.03 -0.30 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.04 -0.30 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.04 -0.31 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.06 -0.30 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.07 -0.30 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.11 -0.29 22 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.16 -0.29 22 0 285 0
29JUN26 39.00 C 5.02 5.02 5.02 5.26 -0.27 22 8 212 -8
29JUN26 40.00 C 0.00 0.00 0.00 4.40 -0.26 22 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.60 -0.25 22 0 574 0
29JUN26 42.00 C 2.49 2.49 2.49 2.81 -0.30 20 3 852 0
29JUN26 43.00 C 1.91 1.91 1.80 2.20 -0.18 21 60 459 0
29JUN26 44.00 C 0.00 0.00 0.00 1.68 -0.16 21 0 571 0
29JUN26 45.00 C 1.16 1.22 1.16 1.25 -0.14 21 12 627 +8
29JUN26 46.00 C 0.00 0.00 0.00 0.91 -0.11 21 0 473 0
29JUN26 47.00 C 0.64 0.64 0.61 0.66 -0.11 22 6 1,025 0
29JUN26 48.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 337 0
29JUN26 49.00 C 0.31 0.31 0.31 0.32 -0.05 22 15 200 -15
29JUN26 50.00 C 0.00 0.00 0.00 0.21 -0.03 22 0 143 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.03 -0.30 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.04 -0.30 23 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.05 -0.30 23 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.06 -0.30 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.08 -0.30 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.11 -0.30 21 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.18 -0.28 21 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.28 -0.27 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.43 -0.26 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.65 -0.25 21 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 2.86 -0.31 20 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 2.27 -0.19 20 0 460 0
30JUL26 44.00 C 1.51 1.68 1.51 1.76 -0.16 21 60 202 +37
30JUL26 45.00 C 1.20 1.35 1.20 1.35 -0.13 21 47 214 +32
30JUL26 46.00 C 0.99 1.04 0.99 1.04 -0.09 21 16 124 +16
30JUL26 47.00 C 0.00 0.00 0.00 0.77 -0.09 22 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.56 -0.08 22 0 75 0
30JUL26 49.00 C 0.42 0.43 0.42 0.39 -0.07 21 30 90 +30
30JUL26 50.00 C 0.32 0.32 0.31 0.27 -0.05 21 45 48 +45
30JUL26 52.50 C 0.16 0.16 0.16 0.10 -0.03 21 15 30 +15
30JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 18.00 -0.30 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.01 -0.30 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.01 -0.30 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.02 -0.30 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.02 -0.30 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.03 -0.30 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.03 -0.30 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.04 -0.30 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.05 -0.30 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.08 -0.30 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.12 -0.30 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.19 -0.29 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.29 -0.29 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.45 -0.28 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.66 -0.27 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.95 -0.26 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.31 -0.24 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.67 -0.21 21 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.19 -0.20 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.80 -0.17 21 0 81 0
29SEP26 46.00 C 1.31 1.31 1.31 1.46 -0.15 22 4 136 +4
29SEP26 47.00 C 0.00 0.00 0.00 1.17 -0.13 22 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 0.95 -0.10 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.77 -0.08 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.62 -0.07 22 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.33 -0.06 22 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.01 -0.30 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.02 -0.30 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.02 -0.30 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.03 -0.30 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.04 -0.30 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.05 -0.30 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.08 -0.30 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.13 -0.29 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.22 -0.28 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.34 -0.28 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.52 -0.27 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.76 -0.26 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.06 -0.24 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.42 -0.22 22 0 0 0
30DEC26 42.00 C 3.38 3.38 3.38 3.85 -0.21 22 8 8 +8
30DEC26 43.00 C 2.85 2.85 2.85 3.24 -0.18 21 3 3 +3
30DEC26 44.00 C 0.00 0.00 0.00 2.79 -0.18 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.40 -0.15 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.04 -0.15 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.75 -0.13 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.48 -0.10 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.25 -0.10 21 0 25 0
30DEC26 50.00 C 1.03 1.03 1.03 1.05 -0.08 21 1 24 +1
30DEC26 52.50 C 0.00 0.00 0.00 0.70 -0.06 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.42 -0.06 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 13.03 -0.30 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.05 -0.30 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.09 -0.29 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.15 -0.29 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.25 -0.28 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.38 -0.28 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.58 -0.26 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.83 -0.25 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.13 -0.24 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.49 -0.23 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.89 -0.21 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.22 -0.34 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.74 -0.17 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.30 -0.17 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.90 -0.15 21 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.54 -0.15 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.22 -0.13 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.93 -0.12 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.67 -0.11 21 0 0 0
30MAR27 50.00 C 1.27 1.27 1.27 1.49 -0.06 21 10 20 +10
30MAR27 52.50 C 0.00 0.00 0.00 1.04 -0.05 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 -0.08 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 -0.04 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.03 21 0 52 0
TOTAL CALL 790 24,559 +243
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 401 0
29APR26 38.00 P 0.04 0.04 0.04 0.01 0.00 33 8 717 -8
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 22 0 1,077 0
29APR26 41.00 P 0.00 0.00 0.00 0.04 0.00 22 0 1,817 0
29APR26 42.00 P 0.22 0.22 0.15 0.13 +0.02 22 35 1,117 +15
29APR26 43.00 P 0.40 0.40 0.36 0.36 +0.05 22 37 920 +9
29APR26 44.00 P 0.80 1.06 0.78 0.74 +0.08 20 179 497 -25
29APR26 45.00 P 0.00 0.00 0.00 1.39 +0.17 21 0 357 0
29APR26 46.00 P 0.00 0.00 0.00 2.21 +0.22 21 0 105 0
29APR26 47.00 P 0.00 0.00 0.00 3.14 +0.28 22 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.12 +0.29 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.12 +0.30 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.12 +0.30 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.62 +0.30 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.12 +0.30 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.62 +0.30 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.12 +0.30 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 37 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 0.02 +0.01 24 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 0.00 0.00 0.00 0.08 +0.01 22 0 472 0
28MAY26 40.00 P 0.22 0.22 0.22 0.16 +0.02 22 3 747 -3
28MAY26 41.00 P 0.38 0.38 0.38 0.31 +0.03 22 12 570 0
28MAY26 42.00 P 0.68 0.68 0.54 0.54 +0.04 22 31 634 +31
28MAY26 43.00 P 0.98 1.13 0.89 0.89 +0.08 22 81 1,099 +60
28MAY26 44.00 P 1.50 1.69 1.37 1.36 +0.11 22 92 929 +16
28MAY26 45.00 P 2.14 2.14 2.03 1.96 +0.15 23 45 588 0
28MAY26 46.00 P 0.00 0.00 0.00 2.59 +0.11 22 0 35 0
28MAY26 47.00 P 0.00 0.00 0.00 3.38 +0.22 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.24 +0.24 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.17 +0.27 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.13 +0.29 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.62 +0.30 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.12 +0.30 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.62 +0.30 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.12 +0.30 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 163 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 164 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 451 0
29JUN26 38.00 P 0.28 0.28 0.28 0.23 +0.03 22 10 624 +10
29JUN26 39.00 P 0.00 0.00 0.00 0.39 +0.05 22 0 1,223 0
29JUN26 40.00 P 0.66 0.67 0.66 0.62 +0.07 22 25 1,301 +25
29JUN26 41.00 P 1.03 1.03 0.95 0.93 +0.09 22 25 705 0
29JUN26 42.00 P 1.51 1.51 1.36 1.34 +0.12 22 25 552 +19
29JUN26 43.00 P 2.09 2.16 1.91 1.84 +0.15 22 78 604 -2
29JUN26 44.00 P 2.76 2.79 2.64 2.44 +0.18 23 60 297 +15
29JUN26 45.00 P 0.00 0.00 0.00 3.12 +0.20 23 0 317 0
29JUN26 46.00 P 0.00 0.00 0.00 3.77 +0.12 22 0 210 0
29JUN26 47.00 P 0.00 0.00 0.00 4.57 +0.24 22 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.43 +0.26 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.32 +0.26 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.25 +0.28 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.66 +0.30 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.12 +0.30 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.60 +0.30 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.09 +0.31 25 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.23 +0.02 21 0 36 0
30JUL26 38.00 P 0.45 0.45 0.45 0.37 +0.03 21 1 46 +1
30JUL26 39.00 P 0.00 0.00 0.00 0.57 +0.05 21 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 0.84 +0.08 22 0 35 0
30JUL26 41.00 P 1.19 1.19 1.16 1.16 +0.07 21 3 60 0
30JUL26 42.00 P 1.83 1.83 1.73 1.59 +0.10 22 45 169 +30
30JUL26 43.00 P 2.40 2.40 2.11 2.11 +0.14 22 63 786 +21
30JUL26 44.00 P 2.99 3.05 2.89 2.70 +0.17 22 45 200 +15
30JUL26 45.00 P 0.00 0.00 0.00 3.37 +0.20 22 0 77 0
30JUL26 46.00 P 0.00 0.00 0.00 3.98 +0.09 21 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 4.75 +0.22 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.58 +0.24 21 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.44 +0.25 21 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.35 +0.27 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.70 +0.29 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.14 +0.30 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.61 +0.31 22 0 0 0
29SEP26 26.00 P 0.03 0.03 0.03 0.01 0.00 29 60 190 +60
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 0.15 +0.01 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.35 +0.02 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 +0.02 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.71 +0.03 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.97 +0.04 22 0 27 0
29SEP26 40.00 P 1.30 1.30 1.30 1.29 +0.04 22 3 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.68 +0.07 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.13 +0.08 22 0 3 0
29SEP26 43.00 P 2.91 2.91 2.91 2.64 +0.10 23 15 15 +15
29SEP26 44.00 P 3.49 3.49 3.49 3.21 +0.11 23 15 45 +15
29SEP26 45.00 P 0.00 0.00 0.00 3.74 +0.13 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.42 +0.15 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.15 +0.18 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.92 +0.18 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.74 +0.21 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.59 +0.23 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.84 +0.26 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.20 +0.27 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.63 +0.28 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.10 +0.30 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 0.00 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.31 +0.01 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.45 +0.03 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.61 +0.03 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.82 +0.04 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.08 +0.08 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.39 +0.08 22 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 1.75 +0.09 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 2.15 +0.08 22 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 2.62 +0.10 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 3.14 +0.13 22 0 0 0
30DEC26 44.00 P 3.85 3.85 3.85 3.70 +0.13 22 15 30 +15
30DEC26 45.00 P 0.00 0.00 0.00 4.33 +0.16 22 0 75 0
30DEC26 46.00 P 0.00 0.00 0.00 4.84 +0.16 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.55 +0.18 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.28 +0.20 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.05 +0.20 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.87 +0.23 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.02 +0.25 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.31 +0.27 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.69 +0.29 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.12 +0.29 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.47 +0.02 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.63 +0.03 21 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 0.84 +0.06 21 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.08 +0.05 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.36 +0.06 21 0 26 0
30MAR27 39.00 P 0.00 0.00 0.00 1.68 +0.06 21 0 13 0
30MAR27 40.00 P 0.00 0.00 0.00 2.06 +0.08 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.48 +0.10 22 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 2.94 +0.10 22 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 3.47 +0.14 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.03 +0.14 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.64 +0.16 22 0 10 0
30MAR27 46.00 P 0.00 0.00 0.00 5.13 +0.15 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.81 +0.18 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.52 +0.18 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.28 +0.21 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.06 +0.21 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.15 +0.24 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.39 +0.26 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.73 +0.28 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.14 +0.29 21 0 0 0
TOTAL PUT 1,011 29,104 +334
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$ 196.50
29APR26 140.00 C 0.00 0.00 0.00 56.62 +5.99 54 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 54.12 +5.99 45 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 51.62 +5.99 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 49.12 +6.12 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 46.63 +6.11 46 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 44.13 +6.08 41 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 41.64 +5.98 44 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 39.14 +5.96 40 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 36.98 +6.26 62 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 34.17 +5.90 41 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 31.70 +5.84 41 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 29.25 +5.77 41 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 26.83 +5.67 41 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 24.44 +5.53 41 0 86 0
29APR26 175.00 C 20.00 20.00 20.00 22.10 +5.35 41 1 58 0
29APR26 177.50 C 0.00 0.00 0.00 19.82 +5.13 41 0 30 0
29APR26 180.00 C 0.00 0.00 0.00 17.63 +4.88 41 0 201 0
29APR26 182.50 C 0.00 0.00 0.00 15.53 +4.58 41 0 99 0
29APR26 185.00 C 0.00 0.00 0.00 13.55 +4.25 41 0 140 0
29APR26 187.50 C 0.00 0.00 0.00 11.69 +4.05 41 0 176 0
29APR26 190.00 C 8.88 10.00 8.88 9.98 +3.51 41 6 150 -1
29APR26 192.50 C 0.00 0.00 0.00 8.40 +3.26 41 1 42 0
29APR26 195.00 C 6.25 6.25 6.25 7.10 +2.95 42 3 65 0
29APR26 197.50 C 4.50 5.07 4.50 5.83 +2.51 42 7 347 -1
29APR26 200.00 C 4.00 4.99 4.00 4.80 +2.19 42 355 559 +242
29APR26 205.00 C 2.33 2.33 2.33 3.10 +1.50 42 6 350 0
29APR26 210.00 C 1.97 2.14 1.97 1.88 +0.94 42 43 316 0
29APR26 215.00 C 1.06 1.06 1.06 1.08 +0.57 42 11 110 -11
29APR26 220.00 C 0.00 0.00 0.00 0.59 +0.33 42 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.31 +0.19 42 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.15 +0.09 41 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 56.95 +5.93 42 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 55.08 +6.50 58 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 52.03 +5.88 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 50.47 +6.72 58 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 48.04 +6.66 56 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 45.64 +6.75 54 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 43.25 +6.53 53 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 40.90 +6.44 51 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 37.67 +5.02 41 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 35.39 +5.12 41 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 33.29 +5.30 42 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 31.12 +5.16 42 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 29.02 +5.02 42 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 26.98 +4.86 42 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 25.01 +4.69 42 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 23.12 +4.51 42 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 21.31 +4.33 42 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 19.57 +4.12 42 0 25 0
28MAY26 185.00 C 0.00 0.00 0.00 17.92 +4.33 42 0 90 0
28MAY26 187.50 C 16.00 16.00 16.00 16.36 +4.08 42 1 75 0
28MAY26 190.00 C 0.00 0.00 0.00 14.89 +3.82 42 0 71 0
28MAY26 192.50 C 12.30 12.30 12.30 13.59 +3.58 42 5 91 +5
28MAY26 195.00 C 0.00 0.00 0.00 12.31 +3.29 42 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 11.12 +3.15 42 1 25 0
28MAY26 200.00 C 0.00 0.00 0.00 10.04 +2.98 42 0 42 0
28MAY26 205.00 C 0.00 0.00 0.00 8.13 +2.62 43 0 53 0
28MAY26 210.00 C 5.82 5.82 5.82 6.45 +2.13 43 30 59 -2
28MAY26 215.00 C 0.00 0.00 0.00 5.04 +1.74 42 0 45 0
28MAY26 220.00 C 3.65 3.65 3.65 3.89 +1.29 42 2 10 +2
28MAY26 225.00 C 0.00 0.00 0.00 2.97 +1.09 42 0 0 0
28MAY26 230.00 C 2.50 2.55 2.50 2.24 +0.85 42 4 4 +4
28MAY26 235.00 C 0.00 0.00 0.00 1.63 +0.62 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 1.20 +0.47 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.88 +0.36 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.64 +0.27 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.46 +0.20 42 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.33 +0.15 42 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.23 +0.10 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 57.63 +5.81 42 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 56.29 +6.80 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 53.93 +6.73 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 51.59 +6.64 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 49.25 +6.52 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 46.92 +6.36 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 44.69 +6.09 47 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 42.49 +6.14 47 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 40.33 +6.00 46 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 37.28 +4.73 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 35.40 +4.59 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 33.17 +4.38 40 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 31.66 +4.83 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 29.82 +4.70 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 28.04 +4.57 42 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 26.32 +4.42 42 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 24.67 +4.28 42 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 23.08 +4.12 42 0 45 0
29JUN26 185.00 C 19.62 19.62 19.58 21.57 +4.41 42 7 123 -4
29JUN26 187.50 C 0.00 0.00 0.00 20.12 +4.25 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 18.74 +4.06 42 0 60 0
29JUN26 192.50 C 16.14 17.16 16.14 17.42 +3.91 42 56 47 +18
29JUN26 195.00 C 15.84 15.84 15.84 16.19 +3.54 42 16 60 0
29JUN26 197.50 C 14.68 14.68 14.68 15.03 +3.48 42 5 30 0
29JUN26 200.00 C 13.64 13.64 13.64 13.94 +3.31 42 6 367 +6
29JUN26 205.00 C 0.00 0.00 0.00 11.98 +2.94 43 0 660 0
29JUN26 210.00 C 0.00 0.00 0.00 10.27 +2.60 43 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 8.72 +2.32 43 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 7.32 +1.93 43 0 0 0
29JUN26 225.00 C 5.98 5.98 5.98 6.11 +1.81 43 15 15 0
29JUN26 230.00 C 0.00 0.00 0.00 5.07 +1.56 43 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 4.07 +1.22 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 3.34 +1.03 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.74 +0.88 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 2.23 +0.74 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.81 +0.62 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.47 +0.52 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.18 +0.43 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 52.59 +6.03 47 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 49.83 +5.39 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 48.31 +5.90 46 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 46.22 +5.79 46 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 44.42 +5.61 46 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 41.62 +5.07 43 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 40.16 +5.36 45 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 38.25 +5.22 44 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 34.96 +4.07 39 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 34.00 +4.82 42 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 32.15 +4.24 42 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 30.19 +3.68 41 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 28.59 +4.08 41 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 27.03 +3.79 41 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 26.23 +3.96 43 0 12 0
30JUL26 185.00 C 0.00 0.00 0.00 24.79 +4.30 43 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 23.41 +4.13 43 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 22.09 +3.93 43 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 20.92 +4.08 43 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 19.72 +3.86 43 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 18.53 +3.66 43 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 17.46 +3.53 43 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 15.45 +3.24 44 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 13.66 +2.96 44 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 12.06 +2.66 44 0 45 0
30JUL26 220.00 C 0.00 0.00 0.00 10.57 +2.27 44 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 9.19 +2.19 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 61.05 +5.45 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 58.98 +5.39 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 56.95 +5.32 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 54.96 +5.26 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 53.01 +4.87 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 51.10 +5.12 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 49.23 +5.04 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 47.40 +4.74 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 45.62 +4.69 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 43.87 +4.79 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 42.18 +4.71 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 40.52 +4.51 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 38.49 +4.29 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 38.06 +5.77 46 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 35.44 +4.20 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 33.73 +3.84 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 32.32 +3.77 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 30.96 +3.78 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 29.73 +3.80 43 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 28.50 +3.75 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 27.41 +3.80 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 26.60 +4.09 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 25.44 +3.97 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 24.33 +3.87 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 23.26 +3.84 45 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 21.25 +3.62 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 19.40 +3.41 45 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 17.58 +3.03 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 16.22 +2.89 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 14.70 +2.77 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 13.30 +2.65 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 11.67 +2.10 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 10.53 +1.95 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 9.50 +1.80 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 8.82 +1.72 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 7.71 +1.54 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 6.93 +1.41 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 6.42 +1.34 45 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 64.39 +5.24 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 62.50 +5.18 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 60.64 +5.12 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 58.82 +5.05 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.03 +4.98 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 55.28 +4.91 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 53.57 +4.84 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 51.90 +4.78 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.48 +5.92 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 48.66 +4.62 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 47.10 +4.55 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 46.68 +5.58 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 45.16 +5.47 46 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 42.65 +4.33 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 41.24 +4.25 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 39.86 +4.16 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 38.53 +4.09 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 37.22 +4.00 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.94 +3.95 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 34.73 +3.87 44 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 33.69 +3.95 44 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 32.37 +3.74 44 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 31.79 +4.21 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 30.71 +4.05 45 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 29.66 +3.96 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 27.66 +3.79 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 25.77 +3.59 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 24.05 +3.45 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 22.37 +3.15 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 20.76 +3.31 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 19.25 +3.12 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 17.33 +2.42 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.06 +2.29 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 14.88 +2.17 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.78 +2.05 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 12.75 +1.93 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.80 +1.82 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 10.92 +1.72 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 67.43 +5.12 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 65.65 +5.06 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 63.91 +5.00 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 62.20 +4.94 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 60.52 +4.87 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 58.88 +4.81 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 58.81 +6.29 46 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 57.20 +6.19 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.62 +6.08 46 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 52.65 +4.55 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 51.18 +4.49 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 49.74 +4.42 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.33 +4.35 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 46.96 +4.28 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 45.62 +4.22 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.52 +5.36 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.22 +5.26 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 42.95 +5.17 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.71 +5.08 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.51 +4.99 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.63 +4.10 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 38.20 +4.76 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 37.09 +4.50 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 35.66 +4.20 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 34.61 +4.12 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 32.76 +3.96 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 30.89 +3.82 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 29.01 +3.69 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 27.35 +4.12 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 25.71 +3.84 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 24.16 +3.55 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 22.57 +3.16 44 0 0 0
TOTAL CALL 581 8,320 +258
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 53 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.02 -0.06 42 0 74 0
29APR26 162.50 P 0.00 0.00 0.00 0.04 -0.09 42 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.07 -0.14 42 0 100 0
29APR26 167.50 P 0.30 0.30 0.30 0.11 -0.22 41 1 73 0
29APR26 170.00 P 0.00 0.00 0.00 0.18 -0.34 41 0 44 0
29APR26 172.50 P 0.00 0.00 0.00 0.29 -0.49 41 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 0.45 -0.67 41 0 207 0
29APR26 177.50 P 0.86 0.86 0.78 0.70 -0.88 42 30 142 0
29APR26 180.00 P 1.40 1.40 1.04 1.01 -1.15 42 15 52 -1
29APR26 182.50 P 1.77 1.77 1.77 1.42 -1.46 42 1 66 -1
29APR26 185.00 P 2.11 2.11 2.08 1.89 -1.86 41 11 77 +8
29APR26 187.50 P 0.00 0.00 0.00 2.50 -2.27 41 0 86 0
29APR26 190.00 P 0.00 0.00 0.00 3.27 -2.71 41 0 109 0
29APR26 192.50 P 0.00 0.00 0.00 4.22 -3.14 41 0 97 0
29APR26 195.00 P 0.00 0.00 0.00 5.33 -3.36 41 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 6.61 -3.66 41 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 8.07 -3.96 41 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 11.36 -4.61 41 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 15.18 -5.09 41 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 19.42 -5.45 41 0 77 0
29APR26 220.00 P 0.00 0.00 0.00 23.95 -5.69 41 0 16 0
29APR26 225.00 P 0.00 0.00 0.00 28.69 -5.85 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 33.56 -5.94 41 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 38.51 -5.99 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 43.50 -6.00 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 48.50 -6.00 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 53.50 -6.00 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 58.50 -6.00 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 63.50 -6.00 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 68.50 -6.00 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.10 -0.07 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.14 -0.11 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.19 -0.15 42 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.27 -0.19 42 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.36 -0.25 42 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 0.49 -0.30 42 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 0.64 -0.39 42 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 0.82 -0.48 42 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 1.07 -0.58 42 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 1.33 -0.69 42 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 1.68 -0.91 42 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 2.05 -1.06 42 0 2,898 0
28MAY26 172.50 P 2.63 2.63 2.58 2.53 -1.25 42 4 12 0
28MAY26 175.00 P 0.00 0.00 0.00 3.12 -1.34 42 0 36 0
28MAY26 177.50 P 0.00 0.00 0.00 3.68 -1.63 42 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 4.35 -1.81 42 0 69 0
28MAY26 182.50 P 0.00 0.00 0.00 5.08 -2.12 42 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 5.90 -2.33 42 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 6.83 -2.63 42 0 62 0
28MAY26 190.00 P 0.00 0.00 0.00 7.86 -2.85 42 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 8.97 -3.14 42 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 10.19 -3.36 42 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 11.42 -3.70 41 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 12.92 -3.84 42 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 16.01 -3.69 42 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 19.28 -4.13 42 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 22.89 -4.48 42 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 26.78 -4.76 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 30.92 -5.53 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 36.09 -4.73 47 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 40.07 -5.79 45 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 44.29 -6.28 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 49.03 -5.67 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 53.52 -6.07 35 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 58.65 -5.88 42 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 63.56 -5.94 42 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 68.51 -5.99 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.46 -0.17 42 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.59 -0.22 42 0 0 0
29JUN26 145.00 P 1.28 1.28 1.28 0.73 -0.27 42 15 15 +15
29JUN26 147.50 P 0.00 0.00 0.00 0.92 -0.32 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.11 -0.40 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.37 -0.45 42 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 1.65 -0.55 42 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 1.98 -0.59 42 0 3 0
29JUN26 160.00 P 2.90 2.90 2.90 2.36 -0.72 42 3 15 0
29JUN26 162.50 P 0.00 0.00 0.00 2.76 -0.83 42 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 3.26 -0.92 42 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 3.77 -1.07 42 0 120 0
29JUN26 170.00 P 0.00 0.00 0.00 4.37 -1.30 42 0 49 0
29JUN26 172.50 P 0.00 0.00 0.00 5.03 -1.49 42 0 60 0
29JUN26 175.00 P 0.00 0.00 0.00 5.69 -1.67 42 0 90 0
29JUN26 177.50 P 0.00 0.00 0.00 6.32 -1.94 41 0 60 0
29JUN26 180.00 P 7.70 7.70 7.70 7.28 -2.08 42 1 62 +1
29JUN26 182.50 P 0.00 0.00 0.00 8.17 -2.25 42 0 96 0
29JUN26 185.00 P 10.13 10.13 10.13 9.12 -2.47 42 7 48 0
29JUN26 187.50 P 0.00 0.00 0.00 10.17 -2.48 42 0 60 0
29JUN26 190.00 P 0.00 0.00 0.00 11.29 -2.68 42 0 75 0
29JUN26 192.50 P 0.00 0.00 0.00 12.48 -3.04 42 0 45 0
29JUN26 195.00 P 13.92 13.92 13.92 13.75 -3.16 42 15 45 +15
29JUN26 197.50 P 16.06 16.06 16.06 15.09 -3.36 42 9 24 +9
29JUN26 200.00 P 0.00 0.00 0.00 16.33 -3.62 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 19.36 -3.38 42 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 22.66 -3.62 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 26.11 -4.09 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 29.70 -4.43 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 34.06 -4.11 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 38.11 -4.49 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 42.40 -3.70 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 46.15 -5.32 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 50.34 -6.04 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 54.82 -5.71 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 59.39 -6.41 41 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 64.27 -5.57 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 68.63 -6.07 37 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.97 -0.56 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.32 -0.60 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.71 -0.68 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 3.10 -0.81 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 3.59 -0.84 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 4.11 -0.96 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 4.63 -1.11 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 5.28 -1.13 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 5.95 -1.27 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 6.63 -1.58 43 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 7.42 -1.68 43 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 8.27 -1.75 43 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 8.85 -2.23 42 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 9.98 -2.16 43 0 9 0
30JUL26 182.50 P 0.00 0.00 0.00 10.94 -2.37 43 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 11.99 -2.44 43 0 15 0
30JUL26 187.50 P 0.00 0.00 0.00 13.09 -2.58 43 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 14.25 -2.75 43 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 15.47 -2.98 43 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 16.77 -3.09 43 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 18.12 -3.26 43 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 19.42 -3.40 43 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 22.43 -3.73 43 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 25.65 -3.84 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 29.25 -3.70 44 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 33.06 -3.67 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 36.89 -4.34 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.08 -0.52 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.49 -0.59 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 3.89 -0.73 44 0 0 0
29SEP26 147.50 P 4.50 4.50 4.50 4.42 -0.74 44 3 3 +3
29SEP26 150.00 P 0.00 0.00 0.00 4.96 -0.75 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 5.50 -0.90 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.09 -1.01 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 6.79 -1.00 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.48 -1.17 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 8.18 -1.30 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 8.96 -1.34 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 9.83 -1.41 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 10.71 -1.55 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 11.58 -1.67 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 12.53 -1.82 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 13.18 -2.27 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 14.21 -2.37 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 15.28 -2.51 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 16.47 -2.57 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 17.58 -2.76 43 0 23 0
29SEP26 190.00 P 18.75 18.75 18.75 18.99 -2.70 44 75 294 +75
29SEP26 192.50 P 0.00 0.00 0.00 20.25 -2.80 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 21.59 -2.94 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 22.97 -3.05 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 24.27 -3.19 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 27.25 -3.37 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 30.40 -3.63 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 34.06 -3.49 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.58 -3.25 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 40.50 -3.86 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 44.13 -4.36 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 47.93 -4.19 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 52.02 -4.49 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 55.99 -4.67 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 59.99 -4.89 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 64.21 -5.29 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 68.45 -4.65 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 72.72 -4.85 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.65 -0.71 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 6.20 -0.80 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 6.76 -0.95 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 7.44 -0.98 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.15 -0.99 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 8.80 -1.16 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 9.53 -1.22 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 10.35 -1.31 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.10 -1.36 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 11.95 -1.47 44 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 12.82 -1.55 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 13.74 -1.63 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 14.71 -1.76 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 15.74 -1.87 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.06 -1.73 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 17.62 -2.34 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.73 -2.37 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 19.98 -2.37 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.08 -2.58 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 22.31 -2.69 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.58 -2.79 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 24.90 -2.88 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 26.25 -2.98 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 27.64 -3.08 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.07 -3.08 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.14 -3.08 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 35.23 -3.31 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.80 -3.09 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.20 -3.40 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 45.71 -3.53 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 48.99 -3.58 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 52.26 -4.02 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 56.03 -4.07 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 60.11 -3.99 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 63.80 -4.32 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 67.80 -4.35 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 72.08 -4.27 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 76.13 -4.49 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 7.89 -0.95 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 8.51 -1.02 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 9.08 -1.15 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 9.75 -1.25 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 10.46 -1.31 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 11.23 -1.38 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.11 -1.35 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 12.99 -1.33 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.88 -1.40 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 14.76 -1.48 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 15.65 -1.59 43 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 16.70 -1.61 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.76 -1.62 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 18.83 -1.90 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 19.90 -2.03 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 21.02 -2.16 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 22.28 -2.17 43 0 0 0
30MAR27 182.50 P 23.50 23.50 23.50 23.51 -2.53 43 9 39 +9
30MAR27 185.00 P 0.00 0.00 0.00 24.90 -2.34 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 26.19 -2.44 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 27.53 -2.15 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 28.90 -2.19 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 30.31 -2.32 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 31.34 -2.69 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 32.79 -2.21 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 36.13 -1.99 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 38.85 -2.46 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 41.26 -4.32 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 45.06 -3.90 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 48.46 -3.90 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 51.97 -4.04 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 55.56 -4.17 43 0 0 0
TOTAL PUT 199 12,089 +133
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$ 7.48
29APR26 4.90 C 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.49 -0.05 56 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.24 -0.04 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.99 -0.05 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.74 -0.05 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.49 -0.05 20 0 10 0
29APR26 7.25 C 0.27 0.27 0.27 0.27 -0.06 20 6 126 0
29APR26 7.50 C 0.11 0.11 0.11 0.11 -0.04 20 15 623 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.03 20 0 587 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 96 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.98 -0.07 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.00 -0.05 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.56 -0.04 27 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.36 -0.06 25 0 140 0
28MAY26 7.50 C 0.23 0.23 0.23 0.23 -0.03 26 27 70 0
28MAY26 7.75 C 0.13 0.13 0.13 0.13 -0.02 26 32 228 +32
28MAY26 8.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 380 0
28MAY26 8.25 C 0.05 0.05 0.05 0.04 -0.01 28 40 440 +40
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 -0.05 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 -0.05 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 -0.04 26 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 -0.05 24 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.24 -0.04 25 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.02 26 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 28 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 40 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 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.98 -0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.01 -0.04 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.57 -0.05 25 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.40 -0.05 25 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 4 0
30JUL26 8.25 C 0.00 0.00 0.00 0.09 -0.01 27 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 27 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 -0.08 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 -0.04 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 -0.04 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.62 -0.04 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.03 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 -0.03 25 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.03 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.01 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 0.00 27 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 26 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 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.06 0 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 -0.08 0 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 -0.08 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 -0.08 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.06 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 -0.05 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.06 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.05 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.04 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 -0.05 25 0 499 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.04 25 0 302 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.03 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.04 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.03 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.74 -0.09 0 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.51 -0.09 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 -0.07 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 -0.02 26 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 -0.02 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.70 -0.04 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.01 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 0.00 26 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 0.16 +0.01 26 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 0.08 +0.01 27 0 0 0
TOTAL CALL 120 8,530 +72
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 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 33 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 493 0
29APR26 7.25 P 0.05 0.05 0.05 0.04 0.00 22 113 360 +113
29APR26 7.50 P 0.16 0.16 0.16 0.14 +0.02 23 2 820 -2
29APR26 7.75 P 0.00 0.00 0.00 0.30 +0.03 21 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.52 +0.04 0 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.77 +0.05 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.28 +0.06 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.53 +0.06 56 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.78 +0.06 62 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.03 +0.06 69 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.28 +0.06 75 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.53 +0.06 80 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.03 +0.06 91 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.53 +0.06 102 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 33 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 28 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 0.00 26 0 317 0
28MAY26 6.75 P 0.12 0.12 0.12 0.13 +0.01 27 30 639 +30
28MAY26 7.00 P 0.24 0.24 0.21 0.23 +0.02 27 384 964 +384
28MAY26 7.25 P 0.37 0.37 0.36 0.38 +0.04 28 50 344 +20
28MAY26 7.50 P 0.00 0.00 0.00 0.56 +0.04 29 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.74 +0.02 26 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.97 +0.04 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.24 +0.08 37 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.48 +0.08 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.71 +0.06 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.96 +0.07 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.22 +0.07 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.47 +0.07 54 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.72 +0.08 57 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.95 +0.08 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.45 +0.07 59 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.95 +0.07 65 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 24 0 158 0
29JUN26 6.50 P 0.11 0.11 0.11 0.11 +0.02 26 3 45 +3
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.02 25 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 334 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 +0.03 25 0 283 0
29JUN26 7.50 P 0.62 0.62 0.62 0.61 +0.06 27 5 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 +0.06 28 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.00 +0.04 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 +0.08 30 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 +0.07 32 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 +0.08 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.96 +0.07 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 +0.07 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.47 +0.07 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 +0.08 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.95 +0.08 41 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.45 +0.07 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.95 +0.07 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.45 +0.06 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.96 +0.07 64 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 0.02 +0.01 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30JUL26 6.50 P 0.16 0.16 0.16 0.16 +0.02 26 7 42 +7
30JUL26 6.75 P 0.00 0.00 0.00 0.25 +0.03 26 0 32 0
30JUL26 7.00 P 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30JUL26 7.25 P 0.49 0.49 0.49 0.50 +0.04 26 30 30 +30
30JUL26 7.50 P 0.00 0.00 0.00 0.67 +0.06 27 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.85 +0.05 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.04 +0.04 26 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.28 +0.07 29 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.49 +0.06 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 +0.09 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.98 +0.08 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.22 +0.07 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.47 +0.07 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.72 +0.08 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.95 +0.06 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.02 27 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.03 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.02 25 0 127 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.03 26 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.03 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.03 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 +0.04 26 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 +0.05 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 +0.08 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.53 +0.07 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 +0.09 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 +0.09 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 +0.08 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 +0.07 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 +0.07 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 +0.08 34 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.45 +0.07 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.95 +0.07 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.45 +0.06 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.96 +0.07 46 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 0.05 -0.01 26 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 0.12 -0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.01 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 +0.01 25 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 +0.01 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.01 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 +0.02 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.02 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 0.00 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 0.00 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.06 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 +0.07 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 +0.08 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 +0.06 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 +0.06 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.07 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 +0.07 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.97 +0.07 30 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.45 +0.07 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.95 +0.07 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.02 26 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 +0.01 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 +0.04 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 +0.03 25 0 27 0
30MAR27 7.50 P 0.86 0.86 0.86 0.90 +0.04 25 50 150 +50
30MAR27 7.75 P 0.00 0.00 0.00 1.08 +0.06 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 +0.05 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 +0.06 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 +0.06 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 +0.08 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 +0.08 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 +0.09 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 +0.05 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.72 +0.07 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 +0.07 27 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 +0.06 27 0 0 0
TOTAL PUT 674 15,171 +635
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$ 113.20
29JUN26 99.99 C 0.00 0.00 0.00 16.32 +4.36 41 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 14.02 +3.74 41 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 11.96 +3.42 41 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 10.11 +3.08 41 0 10 0
29JUN26 113.32 C 0.00 0.00 0.00 8.49 +2.77 41 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 7.13 +2.52 42 0 42 0
29JUN26 119.99 C 0.00 0.00 0.00 5.89 +2.23 42 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 4.80 +1.90 42 0 10 0
29JUN26 126.65 C 0.00 0.00 0.00 3.86 +1.57 41 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 3.10 +1.32 41 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 2.47 +1.11 41 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.94 +0.88 41 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 1.53 +0.73 41 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 1.20 +0.59 41 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.91 +0.45 41 0 0 0
29JUN26 149.99 C 1.27 1.27 1.27 0.71 +0.37 41 25 172 -3
29JUN26 153.32 C 0.00 0.00 0.00 0.54 +0.28 41 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.41 +0.22 41 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.32 +0.18 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.23 +0.12 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.18 +0.10 41 0 27 0
TOTAL CALL 25 876 -3
29JUN26 99.99 P 0.00 0.00 0.00 2.91 -1.48 41 0 89 0
29JUN26 103.32 P 0.00 0.00 0.00 3.87 -1.86 40 0 56 0
29JUN26 106.66 P 0.00 0.00 0.00 5.09 -2.22 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 6.55 -2.59 40 0 54 0
29JUN26 113.32 P 0.00 0.00 0.00 8.27 -3.00 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 10.24 -3.34 41 0 90 0
29JUN26 119.99 P 13.75 13.75 13.75 12.45 -3.61 41 1 20 -1
29JUN26 123.32 P 0.00 0.00 0.00 14.81 -3.35 42 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 17.33 -3.48 42 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 20.25 -3.38 44 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 23.05 -3.45 45 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 25.95 -3.80 46 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 28.96 -4.50 48 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 32.06 -4.40 49 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 34.93 -4.90 48 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 37.78 -5.08 46 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 41.22 -4.89 50 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 44.68 -4.71 54 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 47.84 -4.85 55 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 51.12 -4.90 57 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 53.89 -5.46 51 0 0 0
TOTAL PUT 1 790 -1
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$ 113.20
17APR26 80.00 C 0.00 0.00 0.00 33.31 +5.57 317 0 100 0
17APR26 82.50 C 0.00 0.00 0.00 30.81 +5.57 292 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 28.31 +5.57 268 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 25.81 +5.56 244 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 23.31 +5.56 221 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 20.81 +5.56 198 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 18.31 +5.63 175 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 15.81 +5.70 153 0 4 0
17APR26 100.00 C 13.00 13.00 13.00 13.32 +5.75 133 6 20 0
17APR26 102.50 C 9.00 9.00 9.00 10.83 +5.68 113 1 87 0
17APR26 105.00 C 7.10 8.40 7.10 8.36 +5.31 94 9 191 0
17APR26 107.50 C 2.95 5.51 2.95 5.80 +4.30 63 55 137 -24
17APR26 110.00 C 1.38 3.50 1.20 3.56 +2.96 60 183 364 -16
17APR26 112.50 C 0.54 1.76 0.54 1.69 +1.51 55 306 741 +49
17APR26 115.00 C 0.24 0.75 0.24 0.59 +0.54 54 466 601 +204
17APR26 117.50 C 0.18 0.28 0.16 0.14 +0.13 53 68 180 +11
17APR26 120.00 C 0.10 0.10 0.07 0.03 +0.02 56 52 170 -7
17APR26 122.50 C 0.03 0.03 0.01 0.01 0.00 62 40 56 +40
17APR26 125.00 C 0.01 0.01 0.01 0.01 0.00 76 39 39 +15
17APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 23 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 102 0 68 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 30.81 +5.57 97 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 28.31 +5.57 88 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 25.81 +5.56 80 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 23.31 +5.42 72 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 20.81 +5.56 64 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 18.31 +5.63 57 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 15.81 +5.67 49 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 13.38 +5.19 48 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 11.04 +4.87 48 0 0 0
24APR26 105.00 C 7.80 7.80 7.80 8.95 +4.51 51 1 16 +1
24APR26 107.50 C 4.32 6.72 4.32 6.90 +3.87 49 25 58 +2
24APR26 110.00 C 3.00 4.62 3.00 4.93 +2.96 45 93 281 +14
24APR26 112.50 C 2.66 3.50 2.66 3.70 +2.49 49 77 255 +9
24APR26 115.00 C 1.80 2.54 1.80 2.53 +1.83 49 78 227 +8
24APR26 117.50 C 1.09 1.74 1.09 1.65 +1.27 49 130 82 -37
24APR26 120.00 C 0.70 1.13 0.70 1.02 +0.82 48 52 116 +32
24APR26 122.50 C 0.71 0.80 0.56 0.60 +0.50 48 54 37 +35
24APR26 125.00 C 0.35 0.52 0.35 0.34 +0.29 48 49 54 +23
24APR26 127.50 C 0.22 0.34 0.22 0.18 +0.16 48 100 100 +100
24APR26 130.00 C 0.22 0.24 0.22 0.10 +0.09 49 14 44 +14
24APR26 132.50 C 0.15 0.17 0.15 0.05 +0.04 49 22 22 +22
29APR26 67.50 C 0.00 0.00 0.00 45.76 +5.85 87 0 47 0
29APR26 70.00 C 0.00 0.00 0.00 43.26 +5.91 75 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 40.76 +5.76 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 38.26 +5.85 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 35.77 +5.86 67 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.31 +5.57 78 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 30.81 +5.57 71 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.31 +5.57 64 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 25.84 +5.59 63 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 23.31 +5.31 52 0 327 0
29APR26 92.50 C 19.92 19.92 19.92 21.45 +5.91 81 3 820 0
29APR26 95.00 C 16.80 16.80 16.80 18.31 +5.15 40 3 2,314 -3
29APR26 97.50 C 0.00 0.00 0.00 15.99 +5.07 48 0 1,741 0
29APR26 100.00 C 10.36 11.63 10.36 13.92 +5.08 55 53 2,531 -5
29APR26 102.50 C 10.32 11.56 10.30 11.70 +4.72 53 154 1,698 +24
29APR26 105.00 C 6.73 9.50 6.73 9.50 +4.14 49 106 4,019 -16
29APR26 107.50 C 6.00 7.46 6.00 7.63 +3.63 49 28 3,014 -4
29APR26 110.00 C 3.65 6.02 3.65 6.01 +3.11 49 270 2,246 -44
29APR26 112.50 C 3.20 4.60 3.20 4.58 +2.54 49 101 1,073 +16
29APR26 115.00 C 1.65 3.60 1.65 3.49 +2.10 49 412 2,176 -138
29APR26 117.50 C 1.26 2.67 1.26 2.53 +1.61 49 306 1,550 +145
29APR26 120.00 C 1.54 2.08 1.54 1.78 +1.19 49 240 1,298 -18
29APR26 122.50 C 1.05 1.47 1.05 1.23 +0.86 49 32 636 +1
29APR26 125.00 C 0.88 1.18 0.87 0.82 +0.59 49 141 1,193 +65
29APR26 127.50 C 0.68 0.87 0.68 0.53 +0.40 48 70 470 +38
29APR26 130.00 C 0.50 0.70 0.50 0.34 +0.26 49 280 1,338 +150
29APR26 132.50 C 0.47 0.47 0.46 0.21 +0.16 48 34 96 +34
28MAY26 67.50 C 0.00 0.00 0.00 46.02 +5.99 72 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 43.50 +6.15 66 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 40.90 +5.88 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 38.47 +4.97 53 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 35.92 +5.00 40 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 33.31 +4.86 0 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 30.96 +5.00 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.54 +5.02 42 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 26.20 +5.06 44 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 23.77 +4.93 42 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 21.55 +4.91 44 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 19.22 +4.66 42 0 1,122 0
28MAY26 97.50 C 0.00 0.00 0.00 17.30 +4.69 44 0 1,356 0
28MAY26 100.00 C 0.00 0.00 0.00 15.01 +4.19 41 0 1,710 0
28MAY26 102.50 C 12.20 12.80 12.20 13.23 +4.05 43 2 979 0
28MAY26 105.00 C 11.00 11.42 10.27 11.46 +3.76 43 10 2,002 -7
28MAY26 107.50 C 7.58 9.45 7.58 9.45 +3.04 40 7 1,153 -1
28MAY26 110.00 C 6.33 8.14 6.33 8.38 +3.10 43 265 1,270 +33
28MAY26 112.50 C 5.85 7.03 5.85 7.03 +2.72 42 55 574 +4
28MAY26 115.00 C 4.40 5.95 4.40 5.91 +2.44 43 105 926 -18
28MAY26 117.50 C 3.85 5.05 3.85 4.93 +2.16 43 168 664 +65
28MAY26 120.00 C 3.30 4.28 3.30 4.03 +1.83 43 314 1,413 +34
28MAY26 122.50 C 2.53 3.57 2.53 3.27 +1.55 43 114 404 -32
28MAY26 125.00 C 2.00 3.00 2.00 2.63 +1.29 42 299 612 +36
28MAY26 127.50 C 2.17 2.47 2.13 2.09 +1.06 42 40 273 +15
28MAY26 130.00 C 1.80 2.16 1.80 1.65 +0.86 42 27 841 +8
28MAY26 132.50 C 1.75 1.91 1.60 1.29 +0.69 42 340 362 +252
29JUN26 50.00 C 0.00 0.00 0.00 63.59 +5.85 91 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 61.11 +5.90 87 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 58.99 +6.04 97 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 56.18 +6.02 80 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.55 +4.93 68 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 51.17 +5.96 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 48.70 +6.01 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.26 +5.10 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.50 +5.37 47 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 41.09 +5.62 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.68 +5.18 50 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 36.26 +5.06 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.83 +5.07 47 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 31.52 +5.15 47 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 29.10 +5.04 45 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 26.79 +4.95 44 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 24.47 +4.77 42 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 22.27 +4.61 41 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 19.85 +4.09 38 0 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 17.64 +4.06 37 0 1,189 0
29JUN26 100.00 C 14.97 15.48 14.97 16.76 +4.80 44 44 7,013 0
29JUN26 102.50 C 0.00 0.00 0.00 14.61 +3.82 41 0 804 0
29JUN26 105.00 C 11.50 13.00 11.50 12.96 +3.55 41 2 4,876 0
29JUN26 107.50 C 9.46 11.50 9.46 11.49 +3.35 41 17 1,457 -1
29JUN26 110.00 C 7.52 10.08 7.52 10.04 +3.11 41 121 2,990 +83
29JUN26 112.50 C 8.64 8.70 7.95 8.95 +2.92 42 124 1,070 -85
29JUN26 115.00 C 7.48 7.82 7.20 7.74 +2.63 41 822 2,596 +641
29JUN26 117.50 C 6.56 6.85 6.07 6.84 +2.48 42 450 1,794 +385
29JUN26 120.00 C 4.69 6.00 4.69 5.93 +2.27 42 128 2,485 +29
29JUN26 122.50 C 5.04 5.17 5.04 5.08 +1.99 42 50 454 -3
29JUN26 125.00 C 4.42 4.59 4.10 4.35 +1.77 42 126 1,219 +41
29JUN26 127.50 C 3.55 4.00 3.55 3.70 +1.55 42 24 615 +8
29JUN26 130.00 C 2.88 3.55 2.88 3.13 +1.35 42 393 2,038 +155
29JUN26 132.50 C 2.99 2.99 2.99 2.65 +1.18 42 30 624 -6
29JUN26 135.00 C 2.35 2.69 2.35 2.22 +1.01 41 31 276 +15
29JUN26 137.50 C 2.38 2.38 2.36 1.87 +0.88 41 16 318 +16
29JUN26 140.00 C 2.06 2.10 2.02 1.55 +0.74 41 48 2,110 -17
29JUN26 142.50 C 1.86 1.86 1.84 1.29 +0.63 41 17 480 -9
29JUN26 145.00 C 1.63 1.63 1.63 1.07 +0.54 41 3 132 -3
29JUN26 147.50 C 0.00 0.00 0.00 0.88 +0.45 41 0 231 0
29JUN26 150.00 C 1.00 1.00 1.00 0.73 +0.39 41 1 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.59 +0.31 41 0 95 0
29JUN26 155.00 C 0.98 0.98 0.98 0.49 +0.27 41 3 344 +3
29JUN26 157.50 C 0.00 0.00 0.00 0.39 +0.21 41 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.33 +0.19 41 0 2,263 0
29JUN26 162.50 C 0.00 0.00 0.00 0.26 +0.15 41 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.21 +0.12 41 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.17 +0.10 41 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 +0.08 41 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 +0.06 41 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 +0.05 41 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 +0.04 41 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.06 +0.04 41 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 +0.04 42 0 4 0
29JUN26 185.00 C 0.28 0.32 0.28 0.04 +0.03 42 15 70 +9
30JUL26 80.00 C 0.00 0.00 0.00 33.83 +4.68 39 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 31.55 +4.68 40 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.29 +4.60 40 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 27.07 +4.47 40 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 24.96 +4.38 40 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 22.69 +3.99 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.72 +4.30 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 19.02 +4.25 39 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 17.52 +3.88 40 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 15.87 +3.69 40 0 49 0
30JUL26 105.00 C 13.68 13.68 13.58 14.46 +3.61 41 50 218 +50
30JUL26 107.50 C 11.90 11.90 11.90 13.16 +3.53 42 15 108 +15
30JUL26 110.00 C 10.63 11.53 10.63 11.67 +3.14 41 22 52 +7
30JUL26 112.50 C 0.00 0.00 0.00 10.47 +2.97 41 0 13 0
30JUL26 115.00 C 9.30 9.30 9.20 9.40 +2.80 41 3 3 +2
30JUL26 117.50 C 7.80 8.26 7.80 8.39 +2.63 41 9 100 +2
30JUL26 120.00 C 7.19 7.19 7.19 7.49 +2.45 41 1 21 +1
30JUL26 122.50 C 5.91 5.91 5.91 6.59 +2.23 41 12 12 +11
30JUL26 125.00 C 5.33 5.33 5.33 5.82 +2.02 41 11 21 -3
30JUL26 127.50 C 4.69 4.69 4.69 5.10 +1.85 41 1 38 +1
30JUL26 130.00 C 4.54 4.73 4.23 4.47 +1.64 41 18 54 +9
30JUL26 132.50 C 0.00 0.00 0.00 3.91 +1.50 41 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 63.59 +5.49 61 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 61.11 +5.42 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 58.99 +5.70 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.44 +5.55 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.59 +4.97 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 51.21 +5.21 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.82 +4.68 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.46 +4.73 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.10 +5.01 44 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 41.74 +4.74 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 39.46 +4.76 43 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 37.21 +4.72 42 0 31 0
29SEP26 80.00 C 34.46 34.46 34.46 35.00 +4.65 42 1 78 0
29SEP26 82.50 C 30.91 30.91 30.91 32.86 +4.59 41 28 11 -17
29SEP26 85.00 C 0.00 0.00 0.00 30.77 +4.51 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.72 +4.37 41 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 26.75 +4.25 41 0 1,610 0
29SEP26 92.50 C 23.00 23.00 23.00 24.62 +3.85 39 1 303 0
29SEP26 95.00 C 21.24 21.24 21.24 23.57 +5.14 43 30 3,753 +30
29SEP26 97.50 C 21.40 21.40 21.31 21.81 +4.32 42 60 2,585 +30
29SEP26 100.00 C 0.00 0.00 0.00 19.82 +3.82 40 0 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 17.90 +3.28 39 0 1,113 0
29SEP26 105.00 C 0.00 0.00 0.00 17.03 +3.68 41 0 6,797 0
29SEP26 107.50 C 0.00 0.00 0.00 15.66 +3.49 41 0 1,275 0
29SEP26 110.00 C 0.00 0.00 0.00 14.38 +3.25 41 0 834 0
29SEP26 112.50 C 13.10 13.10 13.10 13.22 +3.17 41 1 634 0
29SEP26 115.00 C 12.20 12.20 12.20 12.20 +3.06 41 1 1,893 0
29SEP26 117.50 C 10.13 10.72 10.13 11.08 +2.82 41 4 355 +2
29SEP26 120.00 C 9.21 10.05 9.21 10.16 +2.73 41 116 1,959 -10
29SEP26 122.50 C 8.53 8.53 8.53 9.30 +2.57 41 10 480 -10
29SEP26 125.00 C 8.01 8.01 8.01 8.49 +2.46 41 4 496 0
29SEP26 127.50 C 0.00 0.00 0.00 7.72 +2.29 41 0 1,418 0
29SEP26 130.00 C 6.20 6.85 6.20 7.02 +2.13 41 3 738 +1
29SEP26 132.50 C 0.00 0.00 0.00 6.32 +1.97 41 0 160 0
29SEP26 135.00 C 5.54 6.04 5.54 5.74 +1.83 41 263 1,091 +177
29SEP26 137.50 C 5.40 5.54 5.40 5.20 +1.69 41 37 1,278 +33
29SEP26 140.00 C 0.00 0.00 0.00 4.66 +1.56 41 0 94 0
29SEP26 142.50 C 4.24 4.66 4.24 4.22 +1.43 41 54 141 +30
29SEP26 145.00 C 3.98 4.30 3.89 3.82 +1.33 41 71 453 +27
30DEC26 50.00 C 0.00 0.00 0.00 64.26 +5.33 57 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 61.24 +4.71 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.21 +5.14 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.88 +4.79 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.71 +4.96 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 52.41 +5.05 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.97 +4.93 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.71 +4.96 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.48 +4.96 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.28 +4.94 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.11 +4.98 43 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 38.99 +4.86 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.92 +4.74 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 34.87 +4.62 42 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 32.96 +4.53 42 0 0 0
30DEC26 87.50 C 30.00 30.00 30.00 31.54 +4.92 43 5 300 +5
30DEC26 90.00 C 0.00 0.00 0.00 29.18 +4.20 41 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 27.28 +3.94 40 0 1,855 0
30DEC26 95.00 C 26.19 26.19 26.19 26.19 +4.37 42 1 2,388 -1
30DEC26 97.50 C 0.00 0.00 0.00 24.09 +3.72 40 0 577 0
30DEC26 100.00 C 21.45 21.45 21.45 22.92 +3.99 41 6 1,445 0
30DEC26 102.50 C 19.78 19.78 19.78 21.07 +3.51 40 2 343 0
30DEC26 105.00 C 0.00 0.00 0.00 20.09 +3.66 41 0 2,231 0
30DEC26 107.50 C 16.96 16.96 16.96 18.76 +3.52 40 15 65 -15
30DEC26 110.00 C 17.57 17.57 17.57 17.63 +3.44 41 1 2,985 +1
30DEC26 112.50 C 0.00 0.00 0.00 16.47 +3.33 41 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 15.38 +3.23 41 0 226 0
30DEC26 117.50 C 13.60 14.00 13.60 14.35 +3.06 41 9 328 0
30DEC26 120.00 C 12.88 13.40 12.88 13.30 +2.86 40 94 868 +40
30DEC26 122.50 C 0.00 0.00 0.00 12.40 +2.80 40 0 277 0
30DEC26 125.00 C 11.15 11.15 11.15 11.54 +2.62 40 2 457 +2
30DEC26 127.50 C 0.00 0.00 0.00 10.69 +2.45 40 0 1,085 0
30DEC26 130.00 C 8.80 9.49 8.80 9.90 +2.34 40 3 5,143 0
30DEC26 132.50 C 8.65 8.65 8.65 9.22 +2.24 40 1 62 0
30DEC26 135.00 C 8.50 8.50 8.50 8.54 +2.08 40 1 145 0
30DEC26 137.50 C 7.40 8.00 7.40 7.86 +2.09 40 2 127 +2
30DEC26 140.00 C 7.62 7.70 7.62 7.31 +2.05 40 8 85 0
30DEC26 142.50 C 0.00 0.00 0.00 6.79 +1.91 40 0 29 0
30DEC26 145.00 C 6.70 6.70 6.60 6.26 +1.62 40 4 150 +3
30MAR27 70.00 C 0.00 0.00 0.00 46.99 +6.47 46 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 45.06 +5.45 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.99 +5.34 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 40.98 +5.35 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.01 +5.17 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.59 +4.55 41 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 35.12 +4.86 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.46 +4.81 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.34 +4.31 41 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 29.49 +4.00 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 27.89 +3.83 40 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 26.37 +3.73 40 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 25.05 +3.74 40 0 389 0
30MAR27 102.50 C 0.00 0.00 0.00 23.50 +3.42 39 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 22.70 +3.84 41 0 308 0
30MAR27 107.50 C 20.33 20.33 20.33 21.32 +3.63 40 15 16 +14
30MAR27 110.00 C 0.00 0.00 0.00 20.24 +3.58 40 0 82 0
30MAR27 112.50 C 0.00 0.00 0.00 19.03 +3.39 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 17.99 +3.38 40 0 109 0
30MAR27 117.50 C 0.00 0.00 0.00 16.96 +3.22 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 15.94 +3.04 40 0 108 0
30MAR27 122.50 C 15.00 15.00 15.00 14.96 +2.89 40 7 103 0
30MAR27 125.00 C 13.90 13.90 13.90 14.12 +2.87 40 1 18 +1
30MAR27 127.50 C 13.19 13.19 13.19 13.29 +2.70 40 1 143 -1
30MAR27 130.00 C 12.50 12.50 12.50 12.45 +2.52 40 1 643 +1
30MAR27 132.50 C 11.60 11.78 11.60 11.68 +2.41 40 9 17 +9
TOTAL CALL 9,378 153,913 +2,839
17APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 164 0 123 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 147 0 202 0
17APR26 95.00 P 0.03 0.03 0.03 0.01 0.00 129 11 101 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 111 0 225 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 -0.03 94 0 237 0
17APR26 102.50 P 0.02 0.03 0.02 0.01 -0.17 77 81 234 +79
17APR26 105.00 P 0.28 0.28 0.04 0.01 -0.61 60 184 350 -27
17APR26 107.50 P 0.74 0.74 0.10 0.04 -1.56 53 63 210 +2
17APR26 110.00 P 0.98 0.99 0.30 0.25 -2.92 53 232 399 +85
17APR26 112.50 P 2.50 2.50 0.99 0.96 -4.25 54 53 172 +27
17APR26 115.00 P 2.55 2.55 2.55 2.39 -5.34 54 1 1 +1
17APR26 117.50 P 0.00 0.00 0.00 4.46 -5.74 56 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 7.02 -5.68 84 0 0 0
17APR26 122.50 P 0.00 0.00 0.00 9.30 -5.90 0 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 11.80 -5.90 0 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 14.30 -5.90 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 16.80 -5.90 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 19.30 -5.90 0 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 5 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 -0.04 52 0 10 0
24APR26 95.00 P 0.00 0.00 0.00 0.02 -0.10 49 0 19 0
24APR26 97.50 P 0.12 0.12 0.12 0.05 -0.24 48 2 111 0
24APR26 100.00 P 0.34 0.34 0.14 0.13 -0.47 48 24 120 +2
24APR26 102.50 P 0.43 0.50 0.38 0.29 -0.83 48 39 278 -20
24APR26 105.00 P 1.14 1.20 0.58 0.58 -1.32 48 54 238 -8
24APR26 107.50 P 1.70 1.72 0.99 1.05 -1.94 47 103 198 +35
24APR26 110.00 P 3.20 3.20 1.81 1.76 -2.66 47 66 93 +55
24APR26 112.50 P 3.47 3.47 2.90 2.79 -3.34 47 12 12 +10
24APR26 115.00 P 0.00 0.00 0.00 4.18 -3.92 47 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 5.90 -4.39 49 0 1 0
24APR26 120.00 P 0.00 0.00 0.00 7.86 -4.99 50 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 9.94 -5.32 51 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 12.22 -5.49 53 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 14.44 -5.76 48 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 17.36 -5.34 72 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 19.89 -5.36 80 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 512 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 776 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 534 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 968 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 1,057 0
29APR26 87.50 P 0.05 0.06 0.05 0.01 -0.03 50 9 1,169 0
29APR26 90.00 P 0.09 0.10 0.09 0.02 -0.08 49 120 3,067 -45
29APR26 92.50 P 0.16 0.16 0.14 0.05 -0.15 49 61 1,909 -41
29APR26 95.00 P 0.25 0.25 0.22 0.11 -0.30 49 219 2,792 +3
29APR26 97.50 P 0.40 0.40 0.32 0.21 -0.49 49 236 2,338 -113
29APR26 100.00 P 0.70 0.70 0.48 0.41 -0.75 49 364 2,725 +106
29APR26 102.50 P 1.15 1.15 0.75 0.72 -1.12 49 529 2,943 +189
29APR26 105.00 P 1.83 1.83 1.16 1.16 -1.58 49 486 3,023 +270
29APR26 107.50 P 2.30 2.32 1.76 1.76 -2.11 48 327 2,930 +205
29APR26 110.00 P 3.39 3.49 2.75 2.59 -2.68 47 217 1,509 +32
29APR26 112.50 P 4.27 4.30 3.85 3.73 -3.20 48 79 112 +54
29APR26 115.00 P 5.80 5.80 5.24 5.11 -3.71 48 84 79 +51
29APR26 117.50 P 6.96 6.96 6.96 6.70 -4.18 49 12 13 +12
29APR26 120.00 P 11.29 11.29 8.69 8.65 -4.69 51 15 76 +6
29APR26 122.50 P 11.53 11.53 11.53 10.65 -4.68 52 2 6 +2
29APR26 125.00 P 0.00 0.00 0.00 12.80 -5.05 54 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 15.02 -5.25 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 17.36 -5.44 57 0 66 0
29APR26 132.50 P 0.00 0.00 0.00 19.89 -5.42 63 0 0 0
28MAY26 67.50 P 0.05 0.05 0.05 0.01 0.00 54 9 184 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 -0.04 43 0 1,077 0
28MAY26 80.00 P 0.00 0.00 0.00 0.04 -0.06 43 0 345 0
28MAY26 82.50 P 0.24 0.26 0.24 0.07 -0.11 43 70 488 +70
28MAY26 85.00 P 0.30 0.31 0.30 0.12 -0.18 42 22 677 +2
28MAY26 87.50 P 0.00 0.00 0.00 0.20 -0.29 42 0 1,412 0
28MAY26 90.00 P 0.00 0.00 0.00 0.33 -0.43 42 0 7,704 0
28MAY26 92.50 P 0.89 0.89 0.78 0.52 -0.61 42 63 1,402 -60
28MAY26 95.00 P 1.11 1.11 0.88 0.78 -0.82 42 388 2,578 -83
28MAY26 97.50 P 1.65 1.65 1.34 1.15 -0.97 42 22 1,784 -19
28MAY26 100.00 P 1.95 1.98 1.60 1.60 -1.26 42 169 2,340 +73
28MAY26 102.50 P 2.70 2.70 2.20 2.13 -1.61 41 148 1,307 -58
28MAY26 105.00 P 3.20 3.46 2.87 2.87 -1.91 42 50 2,295 +43
28MAY26 107.50 P 4.16 4.34 3.73 3.73 -2.24 42 113 796 -9
28MAY26 110.00 P 6.00 6.00 4.76 4.76 -2.59 42 83 1,096 +11
28MAY26 112.50 P 6.76 6.76 6.76 5.91 -2.97 41 15 117 +15
28MAY26 115.00 P 8.60 8.60 8.60 7.34 -3.28 42 15 15 +12
28MAY26 117.50 P 0.00 0.00 0.00 8.95 -3.53 43 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 10.66 -3.80 43 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 12.50 -4.03 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 14.41 -4.28 44 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 16.45 -4.46 45 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 18.56 -4.62 46 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 20.74 -5.04 47 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 234 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,071 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 278 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 166 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 135 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 7,461 0
29JUN26 72.50 P 0.31 0.31 0.31 0.05 -0.06 41 28 635 -28
29JUN26 75.00 P 0.00 0.00 0.00 0.08 -0.09 41 0 1,103 0
29JUN26 77.50 P 0.00 0.00 0.00 0.14 -0.14 41 0 716 0
29JUN26 80.00 P 0.00 0.00 0.00 0.22 -0.20 41 0 7,599 0
29JUN26 82.50 P 0.00 0.00 0.00 0.34 -0.28 41 0 1,036 0
29JUN26 85.00 P 0.85 0.85 0.85 0.51 -0.39 41 1 11,527 0
29JUN26 87.50 P 0.00 0.00 0.00 0.72 -0.55 41 0 2,011 0
29JUN26 90.00 P 1.25 1.25 1.23 1.00 -0.72 41 16 10,840 -16
29JUN26 92.50 P 1.71 1.71 1.69 1.39 -0.87 41 3 10,242 -3
29JUN26 95.00 P 2.21 2.23 1.87 1.85 -1.00 41 225 4,023 +26
29JUN26 97.50 P 3.03 3.03 2.35 2.35 -1.26 41 74 2,016 -22
29JUN26 100.00 P 3.15 3.32 2.91 2.91 -1.51 41 118 11,294 +45
29JUN26 102.50 P 4.55 4.55 3.97 3.65 -1.73 40 141 1,893 +131
29JUN26 105.00 P 4.60 4.67 4.51 4.48 -2.05 40 83 1,676 +60
29JUN26 107.50 P 5.60 5.60 5.52 5.52 -2.24 40 4 1,329 +4
29JUN26 110.00 P 7.30 7.51 6.85 6.56 -2.60 40 20 649 +3
29JUN26 112.50 P 8.09 8.12 8.09 7.84 -2.77 40 16 827 -15
29JUN26 115.00 P 9.72 9.72 9.72 9.24 -3.12 40 24 492 0
29JUN26 117.50 P 0.00 0.00 0.00 10.76 -3.38 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 12.47 -3.55 41 0 1,283 0
29JUN26 122.50 P 0.00 0.00 0.00 14.21 -3.33 42 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 16.06 -4.04 42 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 18.29 -3.35 44 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 20.29 -3.71 44 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 22.38 -3.46 45 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 24.53 -4.11 46 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 26.74 -3.77 47 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.00 -3.85 48 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 31.31 -4.38 49 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 33.50 -4.56 49 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 35.70 -4.76 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.95 -4.93 48 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 40.31 -5.00 49 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 42.67 -5.09 49 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 45.01 -5.22 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 47.40 -5.31 49 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 49.80 -5.47 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.25 -5.45 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.66 -5.54 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 57.10 -5.64 51 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 59.55 -5.65 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 62.29 -5.41 58 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 64.79 -5.41 59 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 67.30 -5.40 61 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 69.60 -5.69 59 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 71.80 -5.90 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.50 -0.34 41 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.70 -0.43 41 1 11 -1
30JUL26 85.00 P 0.00 0.00 0.00 0.96 -0.56 41 0 7 0
30JUL26 87.50 P 1.55 1.55 1.55 1.29 -0.71 41 40 87 +40
30JUL26 90.00 P 0.00 0.00 0.00 1.68 -0.87 41 0 77 0
30JUL26 92.50 P 0.00 0.00 0.00 2.18 -1.01 41 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 2.72 -1.14 41 0 17 0
30JUL26 97.50 P 0.00 0.00 0.00 3.29 -1.36 40 0 529 0
30JUL26 100.00 P 5.20 5.20 5.20 3.98 -1.62 40 2 235 +2
30JUL26 102.50 P 5.12 5.19 5.07 4.82 -1.80 40 73 74 +70
30JUL26 105.00 P 6.47 6.47 5.97 5.70 -2.07 40 55 72 +40
30JUL26 107.50 P 7.11 7.23 6.98 6.74 -2.26 40 270 311 +230
30JUL26 110.00 P 8.32 8.66 8.20 7.86 -2.64 39 271 316 +267
30JUL26 112.50 P 0.00 0.00 0.00 9.16 -2.78 40 0 75 0
30JUL26 115.00 P 11.86 11.86 10.87 10.57 -3.04 40 20 84 +20
30JUL26 117.50 P 13.47 13.47 12.41 12.00 -3.34 40 30 105 +30
30JUL26 120.00 P 14.03 14.03 14.03 13.75 -3.41 40 15 31 +15
30JUL26 122.50 P 15.81 15.81 15.81 15.42 -3.64 41 15 69 +15
30JUL26 125.00 P 18.17 18.17 18.17 17.21 -3.71 41 15 31 +15
30JUL26 127.50 P 19.59 19.59 19.59 19.08 -4.03 41 22 22 +22
30JUL26 130.00 P 0.00 0.00 0.00 21.42 -3.78 43 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.44 -3.91 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 43 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 -0.07 41 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 -0.10 41 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 -0.14 41 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.39 -0.18 41 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 -0.25 41 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 0.73 -0.33 41 0 1,694 0
29SEP26 77.50 P 0.00 0.00 0.00 0.97 -0.40 41 0 495 0
29SEP26 80.00 P 0.00 0.00 0.00 1.26 -0.51 41 0 1,758 0
29SEP26 82.50 P 2.04 2.04 2.04 1.62 -0.62 41 15 1,620 +15
29SEP26 85.00 P 2.40 2.40 2.26 2.03 -0.75 41 14 4,010 +13
29SEP26 87.50 P 0.00 0.00 0.00 2.54 -0.89 41 0 2,529 0
29SEP26 90.00 P 0.00 0.00 0.00 3.08 -0.97 41 0 4,146 0
29SEP26 92.50 P 3.96 3.97 3.72 3.67 -1.13 41 135 1,720 0
29SEP26 95.00 P 4.63 4.63 4.36 4.36 -1.29 41 26 12,526 +4
29SEP26 97.50 P 0.00 0.00 0.00 5.04 -1.43 40 0 2,799 0
29SEP26 100.00 P 5.98 5.98 5.95 5.95 -1.59 40 308 5,230 -5
29SEP26 102.50 P 0.00 0.00 0.00 6.77 -1.82 40 0 1,809 0
29SEP26 105.00 P 0.00 0.00 0.00 7.79 -2.00 40 0 1,546 0
29SEP26 107.50 P 9.27 9.27 9.27 8.90 -2.17 40 4 536 -4
29SEP26 110.00 P 10.66 10.70 10.66 10.16 -2.36 40 3 224 0
29SEP26 112.50 P 11.53 11.62 11.45 11.45 -2.54 40 84 267 0
29SEP26 115.00 P 13.02 13.02 13.02 12.83 -2.74 40 15 166 +14
29SEP26 117.50 P 14.52 14.52 14.52 14.30 -2.76 40 15 31 -15
29SEP26 120.00 P 16.58 16.58 16.58 15.88 -3.09 40 15 132 +15
29SEP26 122.50 P 18.34 18.34 18.33 17.53 -3.26 40 15 105 +15
29SEP26 125.00 P 19.44 19.44 19.44 19.24 -3.43 40 15 170 +15
29SEP26 127.50 P 0.00 0.00 0.00 21.03 -4.49 40 0 95 0
29SEP26 130.00 P 23.76 23.80 23.76 22.88 -3.54 40 16 116 +16
29SEP26 132.50 P 25.22 25.22 25.22 24.79 -3.60 41 15 127 +15
29SEP26 135.00 P 0.00 0.00 0.00 26.75 -3.77 41 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 29.46 -3.14 44 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 31.32 -3.47 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.43 -3.50 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.57 -3.55 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 428 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 -0.05 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 -0.06 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 -0.11 40 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 -0.14 40 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 -0.18 40 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.54 -0.25 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 -0.30 40 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 0.95 -0.38 40 0 70 0
30DEC26 72.50 P 1.80 1.80 1.80 1.23 -0.46 40 2 87 +2
30DEC26 75.00 P 2.13 2.13 2.13 1.53 -0.57 40 2 401 +1
30DEC26 77.50 P 2.39 2.39 2.39 1.94 -0.64 40 4 639 +4
30DEC26 80.00 P 0.00 0.00 0.00 2.35 -0.79 40 0 386 0
30DEC26 82.50 P 0.00 0.00 0.00 2.88 -0.87 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 3.43 -0.83 40 0 1,139 0
30DEC26 87.50 P 0.00 0.00 0.00 4.07 -1.11 40 0 921 0
30DEC26 90.00 P 5.11 5.11 4.85 4.79 -1.15 40 155 1,999 +15
30DEC26 92.50 P 0.00 0.00 0.00 5.50 -1.22 40 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 6.25 -1.42 40 0 2,619 0
30DEC26 97.50 P 7.42 7.42 7.42 7.07 -1.61 39 1 841 0
30DEC26 100.00 P 0.00 0.00 0.00 7.99 -1.73 39 0 1,236 0
30DEC26 102.50 P 9.20 9.20 9.20 8.98 -1.92 39 10 93 +10
30DEC26 105.00 P 0.00 0.00 0.00 10.05 -2.04 39 0 813 0
30DEC26 107.50 P 0.00 0.00 0.00 11.19 -2.24 39 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 12.34 -2.49 38 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 13.73 -2.74 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.11 -2.94 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 16.66 -2.92 39 0 97 0
30DEC26 120.00 P 0.00 0.00 0.00 18.19 -2.82 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 19.79 -2.98 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 21.91 -2.72 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.68 -2.81 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.40 -2.94 41 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 27.24 -3.05 41 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 29.27 -2.93 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 31.19 -3.17 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.19 -2.71 42 0 2 0
30DEC26 142.50 P 35.56 35.56 35.56 34.79 -3.89 40 15 184 0
30DEC26 145.00 P 37.50 37.50 37.50 37.23 -3.30 42 1 2 +1
30MAR27 70.00 P 2.18 2.19 2.18 1.61 -0.51 39 3 34 +3
30MAR27 72.50 P 0.00 0.00 0.00 1.99 -0.56 39 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 2.42 -0.69 40 0 61 0
30MAR27 77.50 P 3.33 3.33 3.33 2.89 -0.78 39 4 151 +4
30MAR27 80.00 P 0.00 0.00 0.00 3.46 -0.88 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 4.02 -1.05 40 0 104 0
30MAR27 85.00 P 0.00 0.00 0.00 4.73 -1.07 40 0 142 0
30MAR27 87.50 P 0.00 0.00 0.00 5.46 -1.10 40 0 124 0
30MAR27 90.00 P 0.00 0.00 0.00 6.20 -1.17 40 0 73 0
30MAR27 92.50 P 0.00 0.00 0.00 6.96 -1.30 39 0 99 0
30MAR27 95.00 P 0.00 0.00 0.00 7.80 -1.43 39 0 220 0
30MAR27 97.50 P 0.00 0.00 0.00 8.70 -1.58 39 0 76 0
30MAR27 100.00 P 0.00 0.00 0.00 9.67 -1.73 39 0 35 0
30MAR27 102.50 P 0.00 0.00 0.00 10.71 -1.89 38 0 0 0
30MAR27 105.00 P 12.42 12.42 12.42 11.79 -2.22 38 1 27 0
30MAR27 107.50 P 0.00 0.00 0.00 13.00 -2.17 38 0 46 0
30MAR27 110.00 P 14.67 14.67 14.50 14.23 -2.34 38 116 130 +113
30MAR27 112.50 P 16.53 16.53 16.53 15.56 -2.47 38 2 2 +2
30MAR27 115.00 P 17.42 17.42 17.24 16.93 -2.79 38 8 9 +6
30MAR27 117.50 P 0.00 0.00 0.00 18.38 -2.88 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.00 -2.64 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 21.61 -2.84 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.82 -3.38 37 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 24.66 -3.40 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.13 -2.78 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.94 -2.87 40 0 0 0
TOTAL PUT 7,453 214,919 +2,178
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$ 28.56
29APR26 19.00 C 0.00 0.00 0.00 9.58 +0.46 80 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.08 +0.46 75 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.58 +0.46 69 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 7.58 +0.52 59 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.58 +0.44 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.58 +0.55 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.60 +0.54 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.64 +0.52 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.75 +0.47 46 0 40 0
29APR26 27.00 C 0.00 0.00 0.00 1.96 +0.41 46 0 46 0
29APR26 28.00 C 0.99 1.29 0.93 1.26 +0.27 44 26 317 +7
29APR26 29.00 C 0.61 0.80 0.56 0.78 +0.19 44 30 167 -2
29APR26 30.00 C 0.36 0.40 0.36 0.45 +0.14 45 6 333 +5
29APR26 31.00 C 0.16 0.24 0.14 0.24 +0.08 45 35 316 -1
29APR26 32.00 C 0.12 0.12 0.12 0.12 +0.04 46 9 655 +9
29APR26 33.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 349 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 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 9.61 +0.46 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.09 +0.43 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.59 +0.42 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.67 +0.45 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.71 +0.41 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.59 +0.24 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.80 +0.49 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.90 +0.40 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.27 +0.50 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.49 +0.35 40 0 79 0
28MAY26 28.00 C 1.60 1.60 1.60 1.85 +0.24 39 2 70 +2
28MAY26 29.00 C 1.20 1.20 1.20 1.39 +0.22 40 14 338 0
28MAY26 30.00 C 0.97 0.97 0.97 1.00 +0.16 40 7 262 -7
28MAY26 31.00 C 0.61 0.71 0.61 0.71 +0.12 40 11 309 +9
28MAY26 32.00 C 0.46 0.48 0.46 0.49 +0.08 40 18 94 +8
28MAY26 33.00 C 0.00 0.00 0.00 0.35 +0.08 41 0 206 0
28MAY26 34.00 C 0.00 0.00 0.00 0.23 +0.05 41 0 288 0
28MAY26 35.00 C 0.14 0.16 0.14 0.15 +0.03 41 44 279 +31
28MAY26 36.00 C 0.09 0.09 0.09 0.10 +0.03 41 45 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 133 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 40 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 9.61 +0.38 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.15 +0.41 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.66 +0.33 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.68 +0.31 38 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 6.78 +0.36 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.89 +0.37 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.96 +0.42 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.11 +0.31 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.47 +0.44 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.86 +0.29 39 0 100 0
29JUN26 28.00 C 0.00 0.00 0.00 2.35 +0.29 40 0 130 0
29JUN26 29.00 C 0.00 0.00 0.00 1.87 +0.25 40 0 250 0
29JUN26 30.00 C 1.33 1.33 1.33 1.46 +0.20 40 5 450 0
29JUN26 31.00 C 0.00 0.00 0.00 1.14 +0.17 40 0 515 0
29JUN26 32.00 C 0.00 0.00 0.00 0.89 +0.14 40 0 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.69 +0.12 41 0 99 0
29JUN26 34.00 C 0.00 0.00 0.00 0.52 +0.09 40 0 1,045 0
29JUN26 35.00 C 0.00 0.00 0.00 0.39 +0.08 40 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.29 +0.06 40 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 +0.04 40 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 9.61 +0.28 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.24 +0.38 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.78 +0.41 46 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.82 +0.35 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.83 +0.26 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.89 +0.16 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.12 +0.32 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.40 +0.29 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.74 +0.26 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.25 +0.30 40 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 2.75 +0.29 40 0 1 0
30JUL26 29.00 C 0.00 0.00 0.00 2.29 +0.27 40 0 148 0
30JUL26 30.00 C 1.68 1.68 1.68 1.88 +0.23 40 1 300 +1
30JUL26 31.00 C 0.00 0.00 0.00 1.55 +0.21 40 0 424 0
30JUL26 32.00 C 1.06 1.06 1.06 1.26 +0.16 40 2 300 0
30JUL26 33.00 C 0.00 0.00 0.00 1.03 +0.15 40 0 103 0
30JUL26 34.00 C 0.00 0.00 0.00 0.84 +0.12 41 0 108 0
30JUL26 35.00 C 0.00 0.00 0.00 0.67 +0.11 41 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.54 +0.10 41 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.41 +0.08 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.33 +0.06 41 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 9.88 +0.35 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.40 +0.31 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.88 +0.22 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.14 +0.33 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.21 +0.20 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.45 +0.19 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.75 +0.18 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.09 +0.32 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.49 +0.29 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.94 +0.25 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.54 +0.30 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.09 +0.28 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.70 +0.27 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.35 +0.23 42 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 2.03 +0.20 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.77 +0.20 42 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 1.53 +0.17 42 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 1.32 +0.17 42 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 +0.13 42 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.93 +0.13 42 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.79 +0.10 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.70 +0.12 42 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 +0.07 42 0 18 0
29SEP26 41.00 C 0.00 0.00 0.00 0.50 +0.08 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.42 +0.06 42 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.35 +0.05 42 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.30 +0.05 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.25 +0.04 42 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 10.33 +0.35 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.92 +0.35 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.42 +0.25 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.61 +0.21 42 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.87 +0.20 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.19 +0.20 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.54 +0.20 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.93 +0.17 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.38 +0.18 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.86 +0.16 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.58 +0.40 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 +0.30 43 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.65 +0.28 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.28 +0.25 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.96 +0.23 43 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.68 +0.22 43 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.42 +0.22 43 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.16 +0.20 43 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.94 +0.19 43 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.69 +0.19 43 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.53 +0.18 43 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.39 +0.15 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.23 +0.14 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.09 +0.14 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.95 +0.11 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.87 +0.13 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.77 +0.09 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.69 +0.08 43 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.76 +0.38 46 0 0 0
30MAR27 19.50 C 10.50 10.50 10.50 10.30 +0.31 44 1 3 +1
30MAR27 20.00 C 0.00 0.00 0.00 9.99 +0.38 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.15 +0.25 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.46 +0.25 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.81 +0.24 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.20 +0.23 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.63 +0.22 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.10 +0.22 43 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.60 +0.20 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.23 +0.30 43 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.79 +0.28 43 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.41 +0.29 43 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 4.03 +0.25 43 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.72 +0.27 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.41 +0.28 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.13 +0.25 43 0 1 0
30MAR27 35.00 C 2.75 2.75 2.75 2.89 +0.27 43 1 108 +1
30MAR27 36.00 C 0.00 0.00 0.00 2.64 +0.27 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.41 +0.23 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.21 +0.23 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.01 +0.22 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.83 +0.19 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.68 +0.18 43 0 0 0
TOTAL CALL 257 14,751 +64
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 86 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 102 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 207 0
29APR26 26.00 P 0.28 0.28 0.28 0.17 -0.09 46 1 625 +1
29APR26 27.00 P 0.49 0.51 0.49 0.39 -0.15 47 93 560 +92
29APR26 28.00 P 0.95 0.95 0.70 0.74 -0.22 47 16 463 -15
29APR26 29.00 P 1.22 1.22 1.18 1.26 -0.24 47 8 433 0
29APR26 30.00 P 0.00 0.00 0.00 1.88 -0.41 46 0 251 0
29APR26 31.00 P 0.00 0.00 0.00 2.67 -0.46 46 0 211 0
29APR26 32.00 P 0.00 0.00 0.00 3.54 -0.51 45 0 302 0
29APR26 33.00 P 0.00 0.00 0.00 4.61 -0.41 62 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 5.55 -0.45 64 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 6.58 -0.42 76 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.61 -0.39 87 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.53 -0.47 83 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 9.56 -0.44 95 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.67 -0.33 115 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.66 -0.34 121 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.51 -0.49 104 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.56 -0.44 119 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.53 -0.47 120 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.56 -0.44 131 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.53 -0.47 130 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 65 0
28MAY26 23.00 P 0.16 0.16 0.16 0.09 -0.04 41 2 152 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.18 -0.07 41 0 152 0
28MAY26 25.00 P 0.46 0.49 0.44 0.33 -0.11 41 21 122 +21
28MAY26 26.00 P 0.70 0.71 0.60 0.56 -0.16 41 38 392 +16
28MAY26 27.00 P 1.05 1.05 0.86 0.88 -0.20 41 11 162 +11
28MAY26 28.00 P 0.00 0.00 0.00 1.31 -0.22 41 0 185 0
28MAY26 29.00 P 2.08 2.08 2.08 1.82 -0.28 41 1 96 0
28MAY26 30.00 P 0.00 0.00 0.00 2.40 -0.37 41 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 3.10 -0.42 41 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 3.87 -0.46 40 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 4.85 -0.25 46 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 5.70 -0.35 45 0 75 0
28MAY26 35.00 P 0.00 0.00 0.00 6.73 -0.33 52 0 60 0
28MAY26 36.00 P 0.00 0.00 0.00 7.61 -0.41 50 0 73 0
28MAY26 37.00 P 0.00 0.00 0.00 8.53 -0.48 49 0 25 0
28MAY26 38.00 P 0.00 0.00 0.00 9.57 -0.43 56 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.67 -0.33 66 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.66 -0.34 70 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.51 -0.49 61 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.56 -0.44 70 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.53 -0.47 70 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 26 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 -0.05 40 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 -0.07 40 0 19 0
29JUN26 24.00 P 0.58 0.58 0.58 0.45 -0.10 40 1 39 -1
29JUN26 25.00 P 0.72 0.73 0.72 0.69 -0.12 41 15 73 0
29JUN26 26.00 P 1.14 1.14 1.14 1.00 -0.16 41 2 182 +2
29JUN26 27.00 P 0.00 0.00 0.00 1.36 -0.16 40 0 100 0
29JUN26 28.00 P 1.77 1.78 1.77 1.81 -0.23 40 15 270 +3
29JUN26 29.00 P 0.00 0.00 0.00 2.34 -0.26 40 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 2.95 -0.31 40 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.73 -0.27 42 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 4.36 -0.41 40 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.30 -0.20 44 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.16 -0.19 45 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.06 -0.18 46 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 7.82 -0.32 43 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.75 -0.33 43 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.69 -0.35 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.67 -0.34 46 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.66 -0.43 48 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.62 -0.38 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.62 -0.43 51 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.55 -0.49 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.56 -0.47 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.53 -0.49 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.51 -0.51 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.53 -0.48 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.53 -0.48 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.53 -0.47 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.55 -0.45 65 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.03 -0.47 68 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.52 -0.48 72 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.03 -0.47 78 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 19 0
30JUL26 22.00 P 0.39 0.39 0.39 0.32 -0.06 41 1 16 +1
30JUL26 23.00 P 0.00 0.00 0.00 0.49 -0.08 41 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.71 -0.12 41 0 680 0
30JUL26 25.00 P 0.00 0.00 0.00 0.99 -0.15 41 0 94 0
30JUL26 26.00 P 0.00 0.00 0.00 1.33 -0.16 41 0 30 0
30JUL26 27.00 P 1.85 1.85 1.85 1.73 -0.19 41 2 171 +2
30JUL26 28.00 P 0.00 0.00 0.00 2.20 -0.21 40 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 2.73 -0.24 40 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 3.33 -0.28 40 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 4.07 -0.27 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.80 -0.28 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.62 -0.13 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.44 -0.13 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.30 -0.16 45 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.18 -0.13 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.98 -0.23 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.83 -0.31 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 -0.05 42 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 0.49 -0.07 42 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 -0.09 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.94 -0.10 42 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 -0.12 42 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.57 -0.12 42 0 90 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 -0.16 42 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.38 -0.17 42 0 21 0
29SEP26 28.00 P 3.05 3.05 3.05 2.87 -0.20 42 50 123 +40
29SEP26 29.00 P 0.00 0.00 0.00 3.42 -0.22 42 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.02 -0.24 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.67 -0.26 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.39 -0.21 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.21 -0.14 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.98 -0.15 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.77 -0.17 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.61 -0.17 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.45 -0.19 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.33 -0.18 46 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.21 -0.20 46 0 0 0
29SEP26 40.00 P 12.00 12.00 12.00 11.85 -0.44 40 2 22 +2
29SEP26 41.00 P 0.00 0.00 0.00 12.91 -0.33 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.82 -0.36 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.88 -0.24 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.83 -0.22 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.75 -0.39 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 17.71 -0.40 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.68 -0.40 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.57 -0.49 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.54 -0.51 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.55 -0.48 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 24.03 -0.48 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.52 -0.48 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.03 -0.47 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 -0.05 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 -0.06 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 -0.07 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.94 -0.07 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.21 -0.06 43 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.50 -0.07 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.82 -0.11 42 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.21 -0.12 42 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.62 -0.15 42 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.11 -0.15 42 0 16 0
30DEC26 28.00 P 3.82 3.82 3.82 3.60 -0.19 42 50 154 +50
30DEC26 29.00 P 0.00 0.00 0.00 4.17 -0.19 42 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.77 -0.21 42 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.40 -0.23 42 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.08 -0.25 42 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.88 -0.13 44 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.62 -0.14 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.40 -0.11 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.19 -0.15 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.00 -0.12 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.82 -0.10 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.67 -0.13 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.53 -0.14 45 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.41 -0.15 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.30 -0.16 45 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 15.21 -0.07 46 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 16.10 -0.09 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 16.93 -0.29 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.82 -0.05 43 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 0.93 -0.05 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.05 -0.05 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.32 -0.04 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.62 -0.08 43 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.96 -0.08 43 0 11 0
30MAR27 24.00 P 0.00 0.00 0.00 2.32 -0.10 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.70 -0.13 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.15 -0.13 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.65 -0.13 42 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.19 -0.13 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.74 -0.14 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.33 -0.16 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.98 -0.20 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.62 -0.22 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.40 -0.09 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.13 -0.12 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.87 -0.11 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.64 -0.12 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.43 -0.12 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.23 -0.13 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.06 -0.12 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.89 -0.13 44 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.75 -0.13 44 0 2 0
TOTAL PUT 329 15,119 +227
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$ 714.50
17APR26 540.00 C 0.00 0.00 0.00 174.53 +58.76 0 0 0 0
17APR26 550.00 C 0.00 0.00 0.00 164.54 +58.59 147 0 0 0
17APR26 560.00 C 0.00 0.00 0.00 154.54 +58.30 136 0 0 0
17APR26 570.00 C 0.00 0.00 0.00 144.54 +57.85 125 0 0 0
17APR26 580.00 C 0.00 0.00 0.00 134.54 +57.16 114 0 0 0
17APR26 590.00 C 0.00 0.00 0.00 124.54 +56.17 103 0 0 0
17APR26 600.00 C 0.00 0.00 0.00 114.54 +54.79 92 0 0 0
17APR26 610.00 C 100.82 100.82 100.82 104.54 +52.93 80 10 12 0
17APR26 620.00 C 0.00 0.00 0.00 94.54 +51.10 0 0 17 0
17APR26 630.00 C 80.00 95.00 80.00 84.55 +48.18 79 14 99 -13
17APR26 640.00 C 71.50 85.00 66.00 74.58 +44.35 80 12 173 -8
17APR26 650.00 C 47.00 72.00 47.00 65.78 +41.36 120 45 135 -13
17APR26 660.00 C 20.58 68.57 20.58 54.88 +34.31 80 44 69 -17
17APR26 670.00 C 29.00 52.00 28.97 45.35 +29.35 80 65 107 -34
17APR26 680.00 C 29.60 45.29 29.60 37.00 +24.00 89 53 149 -36
17APR26 690.00 C 15.45 38.00 15.45 28.76 +18.74 88 48 248 -13
17APR26 700.00 C 12.00 30.38 12.00 20.00 +12.39 76 159 222 -4
17APR26 710.00 C 17.00 25.00 14.00 14.08 +8.39 78 83 132 -4
17APR26 720.00 C 8.00 19.45 8.00 9.81 +5.62 82 283 507 +77
17APR26 730.00 C 4.38 14.00 4.38 6.13 +3.09 81 200 278 +90
17APR26 740.00 C 8.00 9.00 4.00 3.60 +1.43 81 33 107 +5
17APR26 750.00 C 4.80 7.50 2.33 1.98 +0.49 81 584 556 +519
17APR26 760.00 C 4.90 4.90 2.00 1.02 -0.01 81 75 89 +59
17APR26 770.00 C 2.50 3.80 0.80 0.49 -0.22 80 197 214 +127
24APR26 570.00 C 0.00 0.00 0.00 144.94 +55.65 62 0 0 0
24APR26 580.00 C 0.00 0.00 0.00 135.05 +54.43 62 0 0 0
24APR26 590.00 C 0.00 0.00 0.00 125.23 +52.93 62 0 0 0
24APR26 600.00 C 0.00 0.00 0.00 115.50 +51.11 62 0 0 0
24APR26 610.00 C 0.00 0.00 0.00 105.91 +48.98 62 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 96.49 +46.53 62 0 0 0
24APR26 630.00 C 82.50 82.50 82.50 87.30 +43.79 62 1 200 0
24APR26 640.00 C 72.00 80.00 72.00 78.40 +41.94 62 8 201 0
24APR26 650.00 C 61.25 66.34 61.25 69.84 +38.58 62 3 3 -1
24APR26 660.00 C 45.00 60.00 45.00 61.70 +35.12 62 13 40 -2
24APR26 670.00 C 0.00 0.00 0.00 54.02 +31.60 62 0 15 0
24APR26 680.00 C 44.00 50.00 39.81 46.86 +28.10 62 53 49 +15
24APR26 690.00 C 0.00 0.00 0.00 39.06 +23.49 59 0 101 0
24APR26 700.00 C 21.00 40.00 21.00 33.22 +20.40 60 68 50 +26
24APR26 710.00 C 27.70 27.70 22.50 27.98 +17.37 60 28 12 +6
24APR26 720.00 C 23.00 25.93 17.50 23.31 +14.50 60 108 104 +75
24APR26 730.00 C 22.88 22.88 15.05 19.23 +11.98 61 4 18 +1
24APR26 740.00 C 16.40 16.40 14.50 15.69 +10.07 61 52 52 +52
24APR26 750.00 C 11.50 15.00 9.40 12.67 +8.22 61 69 30 +17
24APR26 760.00 C 12.00 12.00 12.00 10.12 +6.62 61 2 2 +2
24APR26 770.00 C 7.00 11.40 6.00 8.00 +5.27 61 235 198 +181
29APR26 360.00 C 0.00 0.00 0.00 354.80 +58.78 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 344.81 +57.67 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 334.82 +57.68 84 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 324.83 +58.81 87 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 314.84 +58.74 86 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 304.84 +58.97 0 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 294.85 +58.83 0 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 284.86 +58.75 0 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 274.87 +57.72 62 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 264.88 +57.73 66 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 254.89 +58.87 65 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 244.90 +58.88 64 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 234.91 +58.80 62 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 224.92 +57.77 60 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 214.93 +58.91 58 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 204.95 +58.84 58 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 194.97 +58.94 57 0 0 0
29APR26 530.00 C 177.00 177.00 177.00 185.01 +57.67 58 1 0 -1
29APR26 540.00 C 0.00 0.00 0.00 175.07 +57.12 58 0 3 0
29APR26 550.00 C 170.00 170.00 167.00 165.16 +56.41 58 3 2 -3
29APR26 560.00 C 0.00 0.00 0.00 155.29 +55.51 58 0 0 0
29APR26 570.00 C 128.00 128.00 128.00 145.49 +54.40 58 10 0 -10
29APR26 580.00 C 144.00 144.00 142.00 135.77 +53.05 58 41 572 -271
29APR26 590.00 C 120.00 137.82 119.00 126.17 +53.70 58 91 35 -593
29APR26 600.00 C 97.99 118.00 97.99 116.71 +51.63 58 32 2,015 -320
29APR26 610.00 C 0.00 0.00 0.00 107.44 +49.33 58 0 281 0
29APR26 620.00 C 88.00 88.00 88.00 98.40 +46.82 58 100 266 -58
29APR26 630.00 C 80.00 97.00 80.00 89.62 +42.71 58 10 552 -184
29APR26 640.00 C 65.00 80.80 65.00 81.17 +41.27 58 11 369 -10
29APR26 650.00 C 50.00 80.00 50.00 70.88 +36.10 51 655 1,495 -318
29APR26 660.00 C 50.00 70.00 50.00 65.37 +35.25 58 10 1,127 -5
29APR26 670.00 C 45.00 54.67 45.00 58.11 +32.18 58 21 511 -4
29APR26 680.00 C 36.00 52.00 36.00 51.31 +29.13 58 244 700 +175
29APR26 690.00 C 25.52 48.00 23.00 45.01 +26.15 58 221 1,235 +58
29APR26 700.00 C 25.00 43.00 25.00 38.03 +22.09 56 2,233 1,290 -1,470
29APR26 710.00 C 22.00 36.75 22.00 32.90 +19.51 56 99 276 +18
29APR26 720.00 C 25.00 30.70 23.00 28.26 +17.07 56 167 343 +68
29APR26 730.00 C 21.95 25.99 18.36 24.10 +14.81 57 171 302 +79
29APR26 740.00 C 12.00 22.00 12.00 20.41 +12.74 57 321 344 +179
29APR26 750.00 C 17.50 19.00 14.97 17.17 +10.68 57 112 156 +32
29APR26 760.00 C 11.30 14.00 9.50 14.34 +9.04 57 52 534 +19
29APR26 770.00 C 9.40 13.50 9.20 11.89 +7.59 57 1,962 2,094 +1,907
29APR26 780.00 C 8.40 11.20 7.06 9.79 +6.32 57 178 370 +6
29APR26 790.00 C 6.00 10.00 6.00 8.01 +5.13 57 121 746 +13
28MAY26 360.00 C 0.00 0.00 0.00 355.48 +58.97 56 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 345.50 +58.36 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 335.53 +58.39 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 325.56 +58.93 48 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 315.59 +59.49 49 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 305.62 +58.86 48 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 295.66 +58.81 50 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 285.70 +58.72 49 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 275.75 +58.60 50 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 265.80 +58.45 49 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 255.88 +58.26 49 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 245.97 +57.99 49 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 236.09 +57.66 49 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 226.24 +57.24 49 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 216.45 +56.75 49 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 206.70 +60.59 49 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 197.04 +55.44 49 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 187.45 +54.60 49 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 177.98 +53.66 49 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 168.62 +52.59 49 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 159.41 +51.39 49 0 16 0
28MAY26 570.00 C 0.00 0.00 0.00 150.36 +50.07 49 0 22 0
28MAY26 580.00 C 0.00 0.00 0.00 141.50 +51.42 49 0 154 -200
28MAY26 590.00 C 0.00 0.00 0.00 132.84 +47.08 49 0 418 0
28MAY26 600.00 C 125.37 125.37 110.19 124.40 +47.79 49 55 1,102 -340
28MAY26 610.00 C 115.42 115.50 103.32 112.73 +42.36 43 164 7 -361
28MAY26 620.00 C 0.00 0.00 0.00 108.30 +41.85 49 0 343 0
28MAY26 630.00 C 74.50 88.00 74.50 100.66 +41.77 49 3 459 -3
28MAY26 640.00 C 85.00 85.00 85.00 90.51 +36.86 45 2 199 -2
28MAY26 650.00 C 49.00 49.00 49.00 86.28 +37.53 49 1 200 0
28MAY26 660.00 C 60.00 70.00 60.00 79.57 +35.39 49 3 1,371 0
28MAY26 670.00 C 40.30 64.89 40.30 71.00 +31.06 47 65 156 -62
28MAY26 680.00 C 43.00 60.00 40.00 65.13 +29.12 47 15 131 -5
28MAY26 690.00 C 51.00 51.00 45.40 59.60 +27.21 47 24 123 +20
28MAY26 700.00 C 47.82 51.40 42.08 54.39 +25.33 47 112 192 +36
28MAY26 710.00 C 39.00 45.00 36.50 49.51 +23.50 48 36 150 +28
28MAY26 720.00 C 39.00 39.83 34.00 44.95 +21.73 48 738 795 +672
28MAY26 730.00 C 29.98 38.78 29.98 40.71 +20.03 48 87 199 +52
28MAY26 740.00 C 33.30 33.30 33.30 36.77 +18.39 48 5 99 0
28MAY26 750.00 C 20.00 30.50 20.00 33.14 +16.34 48 191 1,082 +20
28MAY26 760.00 C 23.00 24.20 22.50 29.79 +14.92 48 27 133 -4
28MAY26 770.00 C 20.00 22.00 20.00 26.71 +13.58 48 14 71 +5
28MAY26 780.00 C 18.70 19.10 18.70 23.89 +12.33 48 18 268 -12
28MAY26 790.00 C 16.00 19.00 15.50 21.32 +11.15 48 76 170 +49
29JUN26 250.00 C 0.00 0.00 0.00 465.69 +58.98 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 460.72 +58.99 61 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 455.74 +58.98 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 450.76 +58.98 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 445.79 +58.98 55 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 440.81 +58.98 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 435.84 +58.98 57 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 430.86 +58.98 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 425.88 +58.98 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 420.91 +58.98 52 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 415.93 +58.98 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 405.98 +58.98 44 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 396.03 +58.97 48 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 386.08 +58.97 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 376.13 +58.96 47 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 366.18 +59.82 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 356.23 +58.93 45 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 346.28 +58.89 44 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 336.34 +58.85 45 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 326.40 +58.79 44 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 316.47 +58.72 44 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 306.55 +58.61 44 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 296.64 +58.47 44 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 286.76 +58.30 45 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 276.89 +58.07 44 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 267.06 +57.80 45 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 257.27 +59.65 45 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 247.52 +57.07 45 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 237.83 +56.59 45 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 228.21 +56.04 45 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 218.67 +55.40 45 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 209.23 +54.68 45 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 199.90 +53.87 45 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 190.69 +57.10 45 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 181.62 +55.86 45 0 167 0
29JUN26 550.00 C 0.00 0.00 0.00 172.70 +50.87 45 0 172 0
29JUN26 560.00 C 0.00 0.00 0.00 163.96 +49.70 45 0 213 -15
29JUN26 570.00 C 0.00 0.00 0.00 155.40 +48.44 45 0 20 -9
29JUN26 580.00 C 0.00 0.00 0.00 147.04 +47.10 45 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 138.90 +45.69 45 0 103 -45
29JUN26 600.00 C 115.00 115.00 115.00 130.99 +44.22 45 2 376 +2
29JUN26 610.00 C 0.00 0.00 0.00 123.31 +42.69 45 0 1,111 0
29JUN26 620.00 C 0.00 0.00 0.00 115.89 +41.11 45 0 206 0
29JUN26 630.00 C 0.00 0.00 0.00 108.72 +39.49 45 0 320 0
29JUN26 640.00 C 0.00 0.00 0.00 98.77 +36.71 42 1 309 -1
29JUN26 650.00 C 0.00 0.00 0.00 95.21 +37.95 45 0 377 0
29JUN26 660.00 C 0.00 0.00 0.00 88.86 +36.13 45 0 545 0
29JUN26 670.00 C 63.20 67.00 63.20 82.80 +34.32 45 41 384 +19
29JUN26 680.00 C 61.47 64.90 59.40 74.72 +30.22 43 6 202 -6
29JUN26 690.00 C 55.82 55.82 55.12 69.39 +28.61 43 11 290 0
29JUN26 700.00 C 52.60 52.60 52.60 64.34 +27.03 43 10 374 -10
29JUN26 710.00 C 46.87 46.87 46.87 59.56 +25.47 43 1 95 -1
29JUN26 720.00 C 50.77 50.77 50.77 55.04 +23.95 43 1 114 0
29JUN26 730.00 C 0.00 0.00 0.00 50.79 +22.48 43 6 33 0
29JUN26 740.00 C 35.00 37.00 35.00 46.79 +20.24 43 4 5 +1
29JUN26 750.00 C 38.02 38.02 33.00 43.04 +18.93 43 34 67 +21
29JUN26 760.00 C 36.50 36.50 36.50 39.54 +18.33 44 7 20 +7
29JUN26 770.00 C 32.00 32.00 27.72 36.26 +16.46 44 3 4 +3
29JUN26 780.00 C 0.00 0.00 0.00 33.21 +15.30 44 0 19 0
29JUN26 790.00 C 20.00 27.90 20.00 30.37 +14.20 44 3 18 +3
29JUN26 800.00 C 18.00 26.10 18.00 28.60 +14.01 45 5 55 +5
29JUN26 810.00 C 20.00 20.00 20.00 26.08 +12.93 45 1 1 +1
29JUN26 820.00 C 0.00 0.00 0.00 23.76 +11.93 45 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 21.61 +10.97 45 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 19.63 +10.08 45 0 32 0
29JUN26 850.00 C 17.00 17.00 14.00 17.81 +9.24 45 34 34 +1
29JUN26 860.00 C 0.00 0.00 0.00 16.14 +8.46 45 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 14.61 +7.74 45 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 13.21 +7.06 45 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 11.93 +6.44 45 0 4 0
29JUN26 900.00 C 8.60 11.26 8.50 10.77 +5.87 45 70 482 +66
30JUL26 400.00 C 0.00 0.00 0.00 317.47 +59.72 44 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 307.64 +58.22 44 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 297.85 +59.68 44 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 288.09 +57.74 44 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 278.38 +57.43 44 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 268.73 +59.47 44 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 259.14 +56.64 44 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 249.62 +56.15 44 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 240.20 +55.60 44 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 230.87 +54.98 44 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 221.65 +54.28 44 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 212.56 +58.01 44 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 203.60 +52.70 44 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 194.78 +51.79 44 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 186.13 +54.88 44 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 177.64 +53.62 44 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 169.34 +48.68 44 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 161.23 +47.53 44 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 148.72 +41.71 38 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 145.62 +45.05 44 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 138.14 +43.75 44 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 130.89 +42.41 44 0 45 0
30JUL26 620.00 C 0.00 0.00 0.00 120.15 +39.80 40 0 107 0
30JUL26 630.00 C 0.00 0.00 0.00 117.08 +39.63 44 0 78 0
30JUL26 640.00 C 0.00 0.00 0.00 110.54 +38.21 44 0 15 0
30JUL26 650.00 C 0.00 0.00 0.00 104.24 +36.78 44 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 98.19 +37.23 44 0 2 0
30JUL26 670.00 C 0.00 0.00 0.00 92.38 +35.66 44 0 49 0
30JUL26 680.00 C 0.00 0.00 0.00 84.21 +31.49 42 0 15 0
30JUL26 690.00 C 71.20 71.20 71.20 79.06 +30.11 42 1 1 +1
30JUL26 700.00 C 60.00 65.00 58.00 74.13 +28.74 42 10 33 -5
30JUL26 710.00 C 54.25 54.25 51.96 69.44 +27.39 42 40 41 +40
30JUL26 720.00 C 48.70 48.80 48.70 64.98 +26.06 42 20 20 +20
30JUL26 730.00 C 0.00 0.00 0.00 60.74 +24.76 42 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 56.72 +22.46 42 0 0 0
30JUL26 750.00 C 41.26 41.26 41.26 52.92 +21.31 43 15 15 +15
30JUL26 760.00 C 42.31 42.54 42.31 49.32 +20.18 43 45 45 +45
30JUL26 770.00 C 36.26 42.08 36.26 45.92 +19.08 43 30 30 +30
29SEP26 320.00 C 0.00 0.00 0.00 396.97 +58.79 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 387.07 +58.72 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 377.18 +58.60 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 367.31 +58.48 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 357.45 +58.30 42 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 347.63 +58.10 42 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 337.82 +57.86 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 328.07 +57.56 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 318.34 +57.23 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 308.69 +56.83 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 299.08 +56.36 42 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 289.54 +55.89 42 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 280.11 +55.27 42 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 270.70 +54.66 42 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 261.49 +54.00 42 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 252.33 +53.20 42 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 243.26 +52.48 42 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 234.43 +51.59 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 225.62 +50.59 42 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 217.01 +49.80 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 208.63 +48.73 42 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 200.25 +47.53 42 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 192.16 +46.62 42 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 184.31 +45.52 42 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 176.47 +44.15 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 168.89 +43.03 42 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 161.68 +42.11 42 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 154.47 +40.61 42 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 147.33 +39.17 42 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 140.82 +38.34 42 0 44 0
29SEP26 620.00 C 120.00 120.00 120.00 134.31 +37.05 42 3 59 +2
29SEP26 630.00 C 107.99 108.43 107.99 124.00 +31.65 39 30 697 -20
29SEP26 640.00 C 0.00 0.00 0.00 121.75 +34.29 42 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 116.01 +33.44 42 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 110.29 +32.03 42 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 104.56 +30.41 42 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 96.49 +26.45 40 0 46 0
29SEP26 690.00 C 0.00 0.00 0.00 91.70 +25.76 40 0 32 0
29SEP26 700.00 C 0.00 0.00 0.00 86.91 +24.56 40 0 196 0
29SEP26 710.00 C 0.00 0.00 0.00 82.12 +24.90 40 0 60 0
29SEP26 720.00 C 54.00 54.00 54.00 77.99 +24.02 41 1 36 0
29SEP26 730.00 C 0.00 0.00 0.00 73.97 +21.69 41 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 69.95 +20.76 41 0 14 0
29SEP26 750.00 C 54.00 54.00 49.63 65.92 +19.40 41 100 200 +100
29SEP26 760.00 C 0.00 0.00 0.00 62.40 +18.54 41 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 59.11 +17.92 41 0 0 0
29SEP26 780.00 C 50.00 50.00 50.00 55.82 +17.29 41 1 2 +1
29SEP26 790.00 C 43.00 43.00 43.00 52.52 +16.18 41 3 3 +3
30DEC26 380.00 C 0.00 0.00 0.00 340.09 +55.84 42 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 330.83 +55.37 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 321.57 +54.73 42 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 312.51 +54.29 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 303.51 +53.68 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 294.51 +52.85 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 285.79 +52.30 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 277.15 +51.69 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 268.51 +50.68 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 260.13 +49.92 42 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 251.93 +49.34 42 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 243.73 +48.30 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 235.63 +47.18 42 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 227.97 +46.51 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 220.31 +45.84 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 212.64 +44.48 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 205.30 +43.42 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 198.26 +42.67 42 0 76 0
30DEC26 560.00 C 165.00 165.00 165.00 191.23 +41.92 42 1 69 0
30DEC26 570.00 C 0.00 0.00 0.00 184.20 +40.50 42 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 177.55 +39.37 42 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 171.22 +38.57 42 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 164.89 +37.76 42 0 677 -2
30DEC26 610.00 C 0.00 0.00 0.00 158.56 +36.57 42 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 152.47 +35.22 42 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 146.89 +34.38 42 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 141.32 +33.55 42 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 135.74 +32.72 42 0 9 0
30DEC26 660.00 C 0.00 0.00 0.00 130.17 +31.30 42 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 125.18 +30.28 42 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 120.39 +29.45 42 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 115.60 +28.63 42 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 110.80 +27.80 42 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 106.01 +26.49 42 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 101.89 +25.60 42 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 97.87 +24.81 42 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 93.86 +24.03 42 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 89.84 +23.24 42 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 85.82 +22.35 42 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 82.26 +21.34 42 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 78.99 +20.63 42 0 0 0
30DEC26 790.00 C 55.81 55.81 55.81 75.71 +19.90 42 1 2 +1
30MAR27 390.00 C 0.00 0.00 0.00 336.06 +53.71 42 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 327.20 +52.91 42 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 318.65 +52.42 42 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 310.10 +51.94 42 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 301.55 +50.96 42 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 293.31 +50.23 42 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 285.21 +49.64 42 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 277.11 +49.04 42 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 269.01 +47.81 42 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 261.43 +47.10 42 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 253.88 +46.42 42 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 246.32 +45.73 42 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 238.77 +44.47 42 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 231.79 +43.65 42 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 224.87 +42.89 42 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 217.95 +42.13 42 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 211.03 +41.19 42 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 204.46 +40.03 42 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 198.24 +39.21 42 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 192.02 +38.39 42 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 185.81 +37.58 42 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 179.59 +36.59 42 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 173.92 +35.54 42 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 168.45 +34.70 42 0 29 0
30MAR27 630.00 C 0.00 0.00 0.00 162.99 +33.86 42 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 157.53 +33.03 42 0 41 0
30MAR27 650.00 C 0.00 0.00 0.00 152.07 +32.19 42 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 147.01 +31.17 42 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 142.33 +30.35 42 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 137.65 +29.53 42 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 132.96 +28.69 42 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 128.28 +27.87 42 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 123.60 +27.05 42 0 3 0
30MAR27 720.00 C 0.00 0.00 0.00 119.59 +26.31 42 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 115.67 +25.52 42 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 111.76 +24.74 42 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 107.84 +23.95 42 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 103.93 +23.17 42 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 100.02 +22.39 42 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 96.64 +21.95 42 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 93.46 +21.24 42 0 0 0
TOTAL CALL 11,592 42,088 +580
17APR26 540.00 P 0.00 0.00 0.00 0.01 -0.19 168 0 261 0
17APR26 550.00 P 0.00 0.00 0.00 0.01 -0.36 158 0 76 0
17APR26 560.00 P 0.10 0.10 0.10 0.01 -0.65 147 4 159 0
17APR26 570.00 P 0.50 0.50 0.15 0.01 -1.13 137 39 296 -11
17APR26 580.00 P 0.00 0.00 0.00 0.01 -1.78 127 0 193 0
17APR26 590.00 P 1.50 1.50 0.20 0.01 -2.85 118 38 209 +21
17APR26 600.00 P 0.56 0.56 0.08 0.01 -4.27 108 132 240 -45
17APR26 610.00 P 1.00 1.00 0.50 0.01 -5.84 99 28 282 -10
17APR26 620.00 P 1.00 1.00 0.15 0.01 -8.49 89 33 227 +4
17APR26 630.00 P 2.96 2.96 0.30 0.01 -11.15 80 151 520 -9
17APR26 640.00 P 3.50 3.50 0.10 0.04 -15.26 81 506 224 +13
17APR26 650.00 P 3.00 5.00 0.40 0.12 -19.83 80 376 1,186 +125
17APR26 660.00 P 9.00 9.00 0.45 0.33 -25.05 80 180 327 +69
17APR26 670.00 P 10.50 10.50 0.97 0.83 -30.67 81 128 312 +45
17APR26 680.00 P 13.00 18.00 1.50 1.78 -36.37 81 355 377 +185
17APR26 690.00 P 17.00 19.00 2.50 3.27 -42.15 79 356 234 +167
17APR26 700.00 P 20.75 20.75 4.40 6.21 -47.15 81 124 189 +46
17APR26 710.00 P 15.00 18.00 7.00 10.15 -51.55 82 62 30 +27
17APR26 720.00 P 21.13 22.00 10.60 15.10 -53.41 81 333 162 +162
17APR26 730.00 P 19.50 20.50 15.50 22.07 -55.31 85 132 100 +100
17APR26 740.00 P 0.00 0.00 0.00 28.94 -57.57 80 0 0 0
17APR26 750.00 P 0.00 0.00 0.00 37.38 -58.52 80 0 0 0
17APR26 760.00 P 0.00 0.00 0.00 46.45 -59.01 80 0 0 0
17APR26 770.00 P 0.00 0.00 0.00 55.94 -59.20 80 0 0 0
24APR26 570.00 P 0.00 0.00 0.00 0.14 -3.31 62 0 0 0
24APR26 580.00 P 1.05 1.05 1.05 0.24 -4.71 62 1 31 +1
24APR26 590.00 P 1.06 1.06 1.06 0.42 -6.25 62 15 107 0
24APR26 600.00 P 2.16 2.16 0.91 0.69 -7.81 62 138 38 -5
24APR26 610.00 P 3.04 3.04 0.90 1.09 -10.33 62 18 151 0
24APR26 620.00 P 3.85 3.85 3.85 1.67 -12.92 62 15 40 +15
24APR26 630.00 P 5.30 6.85 4.50 2.47 -15.74 62 37 42 +29
24APR26 640.00 P 6.50 6.50 3.80 3.65 -18.70 63 36 39 +30
24APR26 650.00 P 6.06 7.00 4.20 5.07 -22.15 63 73 54 +29
24APR26 660.00 P 13.22 13.22 6.12 7.08 -25.46 63 131 125 +105
24APR26 670.00 P 15.16 15.16 7.80 9.50 -28.81 63 116 87 +50
24APR26 680.00 P 11.20 13.91 11.10 12.42 -31.12 63 4 5 +4
24APR26 690.00 P 27.00 27.00 13.09 15.87 -34.36 63 75 171 +71
24APR26 700.00 P 26.00 26.22 16.80 19.97 -37.35 64 127 106 +106
24APR26 710.00 P 36.00 36.00 21.10 24.76 -40.23 64 52 47 +47
24APR26 720.00 P 33.50 37.50 27.00 30.13 -42.77 64 184 114 +114
24APR26 730.00 P 34.50 36.00 32.51 36.02 -45.17 65 18 8 +8
24APR26 740.00 P 0.00 0.00 0.00 41.31 -48.49 62 0 0 0
24APR26 750.00 P 0.00 0.00 0.00 48.26 -50.30 62 0 0 0
24APR26 760.00 P 0.00 0.00 0.00 55.62 -52.06 62 0 0 0
24APR26 770.00 P 0.00 0.00 0.00 63.36 -53.54 62 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 108 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 104 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 100 0 147 0
29APR26 390.00 P 0.10 0.10 0.10 0.01 0.00 96 20 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 92 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 88 0 203 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,607 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 81 0 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 332 0
29APR26 450.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 2,095 0
29APR26 460.00 P 0.15 0.15 0.15 0.01 -0.03 71 3 2,578 -3
29APR26 470.00 P 0.10 0.20 0.10 0.01 -0.07 68 17 1,661 0
29APR26 480.00 P 0.19 0.19 0.14 0.01 -0.13 65 2 374 -1
29APR26 490.00 P 0.00 0.00 0.00 0.01 -0.23 61 0 314 0
29APR26 500.00 P 0.35 0.35 0.20 0.01 -0.38 58 6 2,488 -1
29APR26 510.00 P 0.00 0.00 0.00 0.02 -0.57 58 0 322 0
29APR26 520.00 P 0.00 0.00 0.00 0.04 -0.87 59 0 374 0
29APR26 530.00 P 1.00 1.00 1.00 0.07 -1.29 58 3 166 0
29APR26 540.00 P 0.70 0.70 0.60 0.11 -1.85 58 20 481 0
29APR26 550.00 P 1.00 1.10 0.54 0.19 -2.52 58 14 1,012 -10
29APR26 560.00 P 2.50 2.50 0.87 0.31 -3.58 58 23 1,594 -1
29APR26 570.00 P 1.80 1.80 1.05 0.52 -4.59 58 139 1,335 +7
29APR26 580.00 P 5.60 5.60 1.20 0.78 -6.11 58 25 626 -7
29APR26 590.00 P 3.00 3.00 1.56 1.17 -7.77 58 113 834 +1
29APR26 600.00 P 5.00 7.59 2.20 1.74 -9.71 58 199 963 -77
29APR26 610.00 P 6.69 6.69 3.00 2.42 -11.86 58 22 788 -22
29APR26 620.00 P 5.02 5.02 3.70 3.39 -14.27 58 25 647 0
29APR26 630.00 P 6.10 7.20 4.88 4.75 -16.81 58 268 1,384 +145
29APR26 640.00 P 10.00 10.00 5.70 6.26 -19.52 58 108 667 +60
29APR26 650.00 P 10.70 10.70 7.45 8.29 -22.46 59 94 890 -5
29APR26 660.00 P 13.00 13.00 9.10 10.68 -25.41 59 85 500 +66
29APR26 670.00 P 16.00 17.00 11.69 13.42 -28.46 59 55 476 +21
29APR26 680.00 P 21.00 21.60 15.50 16.77 -31.52 59 67 219 +34
29APR26 690.00 P 25.00 25.00 18.75 20.61 -32.72 59 54 75 +10
29APR26 700.00 P 24.50 27.00 22.00 24.83 -37.42 59 12 47 +9
29APR26 710.00 P 34.33 37.01 26.60 29.76 -40.02 60 268 202 +187
29APR26 720.00 P 38.50 43.50 32.00 35.15 -40.36 60 304 245 +230
29APR26 730.00 P 40.30 43.00 40.30 40.91 -42.64 60 14 509 +7
29APR26 740.00 P 50.00 50.00 50.00 46.05 -45.81 58 1 300 0
29APR26 750.00 P 0.00 0.00 0.00 53.15 -47.33 59 0 1,036 0
29APR26 760.00 P 69.13 69.13 69.13 59.73 -49.52 58 10 105 +8
29APR26 770.00 P 77.03 77.03 77.03 67.25 -51.06 58 10 55 +10
29APR26 780.00 P 85.20 85.21 85.20 74.98 -56.29 58 10 30 +10
29APR26 790.00 P 93.65 93.65 93.65 83.25 -57.67 58 10 30 +10
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 60 0 108 0
28MAY26 370.00 P 0.24 0.26 0.24 0.01 0.00 58 4 54 +3
28MAY26 380.00 P 0.25 0.30 0.25 0.01 -0.02 56 25 62 0
28MAY26 390.00 P 0.30 0.34 0.30 0.01 -0.03 53 25 248 0
28MAY26 400.00 P 0.30 0.45 0.30 0.01 -0.06 51 50 72 +24
28MAY26 410.00 P 0.00 0.00 0.00 0.01 -0.10 49 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.02 -0.16 50 0 63 0
28MAY26 430.00 P 0.00 0.00 0.00 0.03 -0.25 49 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 0.05 -0.35 49 0 229 0
28MAY26 450.00 P 0.90 0.90 0.90 0.08 -0.52 49 2 329 -2
28MAY26 460.00 P 0.00 0.00 0.00 0.12 -0.71 49 0 593 0
28MAY26 470.00 P 1.17 1.17 1.12 0.19 -0.98 49 21 120 +5
28MAY26 480.00 P 1.36 1.36 1.36 0.28 -1.31 49 23 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.40 -1.71 49 0 218 0
28MAY26 500.00 P 2.82 2.82 1.75 0.59 -2.23 49 21 234 +20
28MAY26 510.00 P 0.00 0.00 0.00 0.79 -2.80 49 0 583 0
28MAY26 520.00 P 0.00 0.00 0.00 1.12 -3.56 49 0 82 0
28MAY26 530.00 P 0.00 0.00 0.00 1.54 -4.30 49 0 152 0
28MAY26 540.00 P 4.36 4.36 3.42 2.01 -5.35 49 5 127 -2
28MAY26 550.00 P 5.00 5.00 3.80 2.71 -6.28 49 108 831 -104
28MAY26 560.00 P 4.00 5.18 4.00 3.38 -7.65 49 10 171 +7
28MAY26 570.00 P 8.10 8.10 5.06 4.46 -9.14 50 16 652 -10
28MAY26 580.00 P 8.38 8.50 6.00 5.58 -10.75 50 214 468 +113
28MAY26 590.00 P 7.68 7.68 7.68 6.97 -12.20 50 1 791 -1
28MAY26 600.00 P 10.15 10.98 9.00 8.53 -14.08 50 72 574 +42
28MAY26 610.00 P 10.18 12.60 10.18 10.42 -15.65 50 94 1,444 +33
28MAY26 620.00 P 18.50 18.50 13.00 12.51 -17.77 50 23 1,318 +2
28MAY26 630.00 P 40.00 40.00 15.01 14.95 -19.56 50 30 421 -9
28MAY26 640.00 P 20.32 22.50 20.32 17.66 -21.70 50 2 499 0
28MAY26 650.00 P 23.00 26.00 22.00 20.69 -23.71 50 36 271 +28
28MAY26 660.00 P 27.25 30.57 27.25 24.11 -25.71 50 4 121 -4
28MAY26 670.00 P 31.77 34.00 28.67 27.71 -27.97 50 36 306 +30
28MAY26 680.00 P 43.00 43.00 35.50 31.91 -29.70 50 4 105 0
28MAY26 690.00 P 37.50 45.55 37.50 36.12 -30.15 50 20 93 +18
28MAY26 700.00 P 47.32 49.45 42.89 41.08 -31.65 50 33 55 +25
28MAY26 710.00 P 49.77 54.68 49.77 46.10 -33.51 51 3 3 +3
28MAY26 720.00 P 54.16 59.69 54.16 51.57 -35.22 51 645 615 +615
28MAY26 730.00 P 0.00 0.00 0.00 57.41 -36.58 51 0 40 0
28MAY26 740.00 P 68.93 72.99 66.00 63.35 -38.45 51 79 137 +78
28MAY26 750.00 P 0.00 0.00 0.00 67.93 -44.97 49 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 76.61 -44.56 52 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 83.67 -46.11 52 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 91.04 -47.36 52 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 98.42 -48.89 52 0 30 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 69 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 67 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 -0.05 45 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 -0.08 44 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.02 -0.12 44 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.04 -0.17 45 0 450 0
29JUN26 400.00 P 1.10 1.10 1.10 0.06 -0.25 45 1 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.09 -0.35 45 0 145 0
29JUN26 420.00 P 1.10 1.18 1.10 0.14 -0.50 45 14 297 -2
29JUN26 430.00 P 0.00 0.00 0.00 0.20 -0.65 45 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 0.28 -0.91 45 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.41 -1.15 45 0 1,577 0
29JUN26 460.00 P 2.10 2.10 2.10 0.57 -1.51 45 1 1,790 -1
29JUN26 470.00 P 0.00 0.00 0.00 0.77 -1.89 45 0 2,204 0
29JUN26 480.00 P 3.50 3.50 3.50 1.03 -2.40 45 7 4,059 -7
29JUN26 490.00 P 0.00 0.00 0.00 1.37 -2.90 45 0 669 0
29JUN26 500.00 P 5.39 5.39 5.39 1.78 -3.61 45 30 259 +30
29JUN26 510.00 P 0.00 0.00 0.00 2.30 -4.24 45 0 1,715 0
29JUN26 520.00 P 0.00 0.00 0.00 2.90 -5.18 45 0 40 0
29JUN26 530.00 P 5.67 5.67 5.67 3.67 -5.95 45 30 98 +15
29JUN26 540.00 P 0.00 0.00 0.00 4.51 -7.12 45 0 1,308 0
29JUN26 550.00 P 7.50 7.50 7.00 5.62 -8.07 45 4 577 -4
29JUN26 560.00 P 13.50 13.50 8.00 6.72 -9.42 45 15 100 -9
29JUN26 570.00 P 12.00 12.00 12.00 8.24 -10.58 45 1 1,132 -1
29JUN26 580.00 P 22.32 22.32 11.50 9.77 -12.55 45 26 196 0
29JUN26 590.00 P 25.79 25.79 14.00 11.65 -14.14 45 12 180 +1
29JUN26 600.00 P 20.00 20.00 20.00 13.70 -15.58 45 20 767 0
29JUN26 610.00 P 0.00 0.00 0.00 15.91 -17.43 45 0 217 0
29JUN26 620.00 P 0.00 0.00 0.00 18.58 -19.02 45 0 311 0
29JUN26 630.00 P 0.00 0.00 0.00 21.24 -20.76 45 0 409 0
29JUN26 640.00 P 31.00 32.27 27.00 25.16 -21.91 45 35 1,488 +3
29JUN26 650.00 P 38.00 38.00 31.80 28.62 -23.52 45 23 594 +12
29JUN26 660.00 P 35.06 37.01 35.06 32.19 -25.41 45 130 217 +99
29JUN26 670.00 P 39.30 41.75 39.30 36.42 -27.07 45 12 102 +2
29JUN26 680.00 P 47.70 49.54 44.80 40.66 -26.71 46 47 57 +21
29JUN26 690.00 P 53.32 53.32 53.32 45.24 -28.35 46 1 115 0
29JUN26 700.00 P 55.35 61.19 55.35 50.29 -32.19 46 15 62 +2
29JUN26 710.00 P 69.95 69.95 61.00 55.35 -33.83 46 13 12 +12
29JUN26 720.00 P 0.00 0.00 0.00 60.87 -32.71 46 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 66.74 -37.06 46 0 5 0
29JUN26 740.00 P 0.00 0.00 0.00 72.63 -35.37 46 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 78.99 -36.62 46 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 83.16 -44.00 45 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 89.64 -41.67 45 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 96.51 -42.90 45 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 103.69 -48.54 45 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 114.22 -46.67 47 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 118.31 -46.36 45 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 126.13 -47.38 45 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 133.97 -48.39 45 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 141.84 -55.14 45 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 150.20 -50.13 45 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 158.58 -50.95 45 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 166.99 -51.77 45 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 175.62 -59.24 45 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 184.45 -53.05 45 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 193.31 -53.69 45 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.26 -0.57 44 0 0 0
30JUL26 410.00 P 0.00 0.00 0.00 0.36 -0.75 44 0 15 0
30JUL26 420.00 P 0.00 0.00 0.00 0.49 -0.97 44 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.67 -1.24 44 0 0 0
30JUL26 440.00 P 2.40 2.40 2.40 0.89 -1.55 44 2 3 +2
30JUL26 450.00 P 3.08 3.08 3.08 1.17 -1.91 44 1 2 -1
30JUL26 460.00 P 0.00 0.00 0.00 1.52 -2.35 44 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.93 -2.81 44 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 2.46 -3.41 44 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 3.01 -3.99 44 0 30 0
30JUL26 500.00 P 5.71 5.71 5.71 3.79 -4.73 44 30 46 +30
30JUL26 510.00 P 0.00 0.00 0.00 4.58 -5.50 44 0 100 0
30JUL26 520.00 P 0.00 0.00 0.00 5.61 -6.29 44 0 2 0
30JUL26 530.00 P 9.95 9.95 7.80 6.93 -7.48 44 23 41 +23
30JUL26 540.00 P 0.00 0.00 0.00 7.95 -8.14 44 0 11 0
30JUL26 550.00 P 0.00 0.00 0.00 9.50 -9.26 44 0 18 0
30JUL26 560.00 P 0.00 0.00 0.00 11.06 -11.05 44 0 197 0
30JUL26 570.00 P 0.00 0.00 0.00 12.94 -11.44 44 0 20 0
30JUL26 580.00 P 0.00 0.00 0.00 15.47 -13.15 44 0 47 0
30JUL26 590.00 P 0.00 0.00 0.00 17.62 -14.51 44 0 8 0
30JUL26 600.00 P 22.00 22.00 22.00 20.33 -15.70 44 6 47 0
30JUL26 610.00 P 0.00 0.00 0.00 23.11 -17.21 44 0 16 0
30JUL26 620.00 P 0.00 0.00 0.00 25.91 -18.71 44 0 12 0
30JUL26 630.00 P 36.00 36.00 36.00 29.41 -19.95 44 4 28 +4
30JUL26 640.00 P 39.75 39.75 39.75 32.91 -21.56 44 5 175 0
30JUL26 650.00 P 0.00 0.00 0.00 36.44 -23.15 44 0 50 0
30JUL26 660.00 P 45.61 45.61 45.54 40.71 -24.38 44 46 46 +46
30JUL26 670.00 P 49.36 49.36 49.36 45.00 -26.01 45 50 50 +50
30JUL26 680.00 P 0.00 0.00 0.00 49.29 -27.66 45 0 0 0
30JUL26 690.00 P 58.84 62.50 58.84 54.28 -28.80 45 2 1 +1
30JUL26 700.00 P 72.03 72.56 71.28 59.38 -30.41 45 35 35 +35
30JUL26 710.00 P 75.72 79.19 75.72 64.49 -32.02 45 35 35 +35
30JUL26 720.00 P 84.61 85.20 75.00 70.06 -33.20 45 73 25 +25
30JUL26 730.00 P 0.00 0.00 0.00 75.98 -34.61 45 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 81.90 -36.14 45 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 87.93 -37.58 45 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 91.87 -41.30 44 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 98.39 -42.88 44 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.08 -0.29 42 0 247 0
29SEP26 330.00 P 0.00 0.00 0.00 0.13 -0.38 42 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.18 -0.52 42 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.26 -0.67 42 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 0.35 -0.86 42 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.48 -1.09 42 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.62 -1.35 42 0 79 0
29SEP26 390.00 P 2.53 2.53 2.53 0.85 -1.68 42 2 47 +2
29SEP26 400.00 P 3.00 3.05 3.00 1.07 -2.01 42 10 388 0
29SEP26 410.00 P 0.00 0.00 0.00 1.41 -2.44 42 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.76 -2.92 42 0 82 0
29SEP26 430.00 P 0.00 0.00 0.00 2.21 -3.39 42 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.76 -4.01 42 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 3.30 -4.64 42 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 4.10 -5.30 42 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 4.91 -6.10 42 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 5.82 -6.80 42 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 6.97 -7.70 42 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 8.12 -8.70 42 0 239 0
29SEP26 510.00 P 10.64 10.64 10.64 9.50 -9.47 42 15 74 +15
29SEP26 520.00 P 0.00 0.00 0.00 11.42 -10.20 42 0 130 0
29SEP26 530.00 P 0.00 0.00 0.00 13.06 -11.34 42 0 99 0
29SEP26 540.00 P 0.00 0.00 0.00 15.00 -12.18 42 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 17.18 -13.21 42 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 19.36 -14.51 42 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 21.82 -15.54 42 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 24.64 -16.38 42 0 537 0
29SEP26 590.00 P 32.80 32.80 32.80 27.47 -19.15 42 20 120 0
29SEP26 600.00 P 36.00 36.00 36.00 30.37 -20.62 42 4 153 0
29SEP26 610.00 P 39.30 39.30 39.30 33.91 -21.46 42 8 209 +8
29SEP26 620.00 P 0.00 0.00 0.00 37.46 -22.79 43 0 26 0
29SEP26 630.00 P 24.94 24.94 24.94 41.02 -22.50 43 15 117 +15
29SEP26 640.00 P 0.00 0.00 0.00 45.02 -23.54 43 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 49.34 -24.27 43 0 45 0
29SEP26 660.00 P 57.40 62.60 57.40 53.67 -25.60 43 9 26 +9
29SEP26 670.00 P 0.00 0.00 0.00 58.03 -27.06 43 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 63.04 -27.87 43 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 68.18 -28.58 43 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 73.33 -29.80 43 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 78.50 -31.20 43 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 84.36 -31.92 43 0 0 0
29SEP26 730.00 P 103.00 103.00 103.00 90.31 -32.56 43 1 1 +1
29SEP26 740.00 P 0.00 0.00 0.00 96.27 -33.48 43 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 102.26 -34.75 43 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 108.78 -35.50 44 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 112.14 -39.42 42 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 118.68 -40.19 42 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 125.24 -41.40 42 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.53 -3.11 42 0 355 0
30DEC26 390.00 P 0.00 0.00 0.00 3.10 -3.59 42 0 35 0
30DEC26 400.00 P 0.00 0.00 0.00 3.67 -4.24 42 0 1,211 0
30DEC26 410.00 P 0.00 0.00 0.00 4.45 -4.68 42 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 5.30 -5.29 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.14 -6.12 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.27 -6.67 42 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 8.46 -7.30 42 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 9.66 -8.32 42 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 11.14 -9.07 42 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 12.78 -9.66 42 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 14.42 -10.73 42 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 16.18 -11.83 42 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 18.37 -12.51 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 20.55 -13.22 42 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 22.75 -14.57 42 0 24 0
30DEC26 540.00 P 29.16 29.16 28.00 25.27 -15.63 42 17 43 +14
30DEC26 550.00 P 0.00 0.00 0.00 28.09 -16.39 42 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 30.91 -17.18 42 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 33.74 -18.62 42 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 36.98 -19.72 42 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 40.51 -19.57 42 0 108 0
30DEC26 600.00 P 50.00 50.00 50.00 44.04 -20.92 42 1,005 1,023 +993
30DEC26 610.00 P 0.00 0.00 0.00 47.58 -22.44 42 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 51.39 -23.90 42 0 18 0
30DEC26 630.00 P 0.00 0.00 0.00 55.68 -24.79 42 0 47 0
30DEC26 640.00 P 0.00 0.00 0.00 59.98 -25.64 42 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 64.29 -26.51 42 0 361 0
30DEC26 660.00 P 71.63 71.63 71.63 68.62 -27.95 42 30 101 +20
30DEC26 670.00 P 76.67 76.67 76.67 73.54 -28.95 42 30 71 0
30DEC26 680.00 P 81.91 81.91 81.91 78.62 -29.80 42 30 45 +30
30DEC26 690.00 P 87.37 90.00 87.37 83.72 -30.65 42 35 35 +20
30DEC26 700.00 P 0.00 0.00 0.00 88.83 -31.51 42 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 93.97 -32.83 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 99.76 -33.72 42 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 105.64 -34.52 42 0 0 0
30DEC26 740.00 P 120.00 120.00 120.00 111.52 -35.33 42 2 2 +2
30DEC26 750.00 P 0.00 0.00 0.00 117.42 -36.15 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 123.35 -37.09 42 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 129.75 -38.05 42 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 136.38 -38.79 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 143.02 -39.53 42 0 0 0
30MAR27 390.00 P 9.03 9.03 9.03 6.13 -5.28 42 5 130 -5
30MAR27 400.00 P 0.00 0.00 0.00 7.06 -6.07 42 0 133 0
30MAR27 410.00 P 11.10 11.20 11.10 8.29 -6.57 42 3 4 -1
30MAR27 420.00 P 0.00 0.00 0.00 9.53 -7.07 42 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.77 -8.05 42 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 12.33 -8.77 42 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 14.01 -9.38 42 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 15.71 -10.01 42 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 17.41 -11.24 42 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.63 -11.94 42 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 21.87 -12.64 42 0 0 0
30MAR27 500.00 P 25.00 25.00 25.00 24.12 -13.34 42 6 6 +5
30MAR27 510.00 P 0.00 0.00 0.00 26.38 -14.62 42 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 29.21 -15.44 42 0 10 0
30MAR27 530.00 P 35.00 35.00 35.00 32.09 -14.76 42 2 19 +1
30MAR27 540.00 P 0.00 0.00 0.00 34.97 -17.00 42 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 37.87 -17.98 42 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 41.14 -19.12 42 0 0 0
30MAR27 570.00 P 56.00 56.00 56.00 44.73 -19.95 42 1 1 0
30MAR27 580.00 P 0.00 0.00 0.00 48.33 -20.78 42 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 51.94 -19.41 42 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 55.57 -20.31 42 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 59.74 -21.18 42 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 64.10 -21.88 42 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 68.47 -22.58 42 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 72.85 -26.25 42 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 77.25 -27.12 42 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 82.07 -28.15 42 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 87.22 -29.00 42 0 9 0
30MAR27 680.00 P 0.00 0.00 0.00 92.38 -29.84 42 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 97.55 -30.69 42 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 102.74 -31.54 42 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 107.97 -32.38 42 0 0 0
30MAR27 720.00 P 120.00 121.00 120.00 113.84 -33.15 42 2 2 +2
30MAR27 730.00 P 0.00 0.00 0.00 119.78 -33.95 42 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 125.73 -34.75 42 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 131.70 -35.55 42 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 137.69 -36.35 42 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 143.71 -37.14 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 150.26 -37.64 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 156.95 -38.38 42 0 0 0
TOTAL PUT 9,625 97,889 +4,649
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$ 4.61
29APR26 3.60 C 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.91 +0.07 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.71 +0.07 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.61 +0.07 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.51 +0.07 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.41 +0.06 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.31 +0.06 0 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.22 +0.05 18 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.14 +0.04 20 0 65 0
29APR26 4.60 C 0.00 0.00 0.00 0.07 +0.02 18 0 85 0
29APR26 4.70 C 0.03 0.04 0.03 0.03 +0.01 18 5 332 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 22 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 110 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 0.00 125 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.62 +0.08 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.52 +0.07 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.42 +0.06 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 +0.07 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.27 +0.06 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.19 +0.04 19 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.13 +0.03 19 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 +0.02 18 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.06 +0.02 20 0 270 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 +0.01 21 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.03 +0.08 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.93 +0.08 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.83 +0.08 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.74 +0.09 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 +0.06 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.55 +0.08 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.43 +0.04 12 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.38 +0.07 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.28 +0.04 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.23 +0.05 20 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 +0.04 20 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 +0.03 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 +0.02 19 0 246 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 +0.02 20 0 110 0
29JUN26 5.00 C 0.04 0.04 0.04 0.04 +0.01 20 100 1,315 +100
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.03 +0.08 28 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.93 +0.08 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.83 +0.08 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.74 +0.08 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.63 +0.06 17 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.55 +0.07 21 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 +0.05 16 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.39 +0.06 22 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.25 +0.05 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 +0.04 20 0 8 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
30JUL26 4.80 C 0.11 0.11 0.11 0.11 +0.02 20 20 20 +20
30JUL26 4.90 C 0.00 0.00 0.00 0.08 +0.02 20 0 10 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.03 +0.08 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.93 +0.08 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 +0.07 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 +0.07 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 +0.07 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 +0.07 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 +0.06 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 +0.06 21 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 +0.04 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 +0.04 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 +0.04 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 +0.03 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.03 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 +0.02 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 22 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.03 +0.07 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 +0.07 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.07 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.07 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 +0.07 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.05 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 +0.05 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 +0.05 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 +0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 +0.04 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 +0.03 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 +0.02 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 60 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.01 20 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.03 +0.07 16 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.95 +0.08 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.85 +0.05 17 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 +0.06 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 +0.05 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.64 +0.05 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 +0.05 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 +0.05 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 +0.04 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 +0.04 19 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 +0.03 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 +0.03 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 +0.03 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 +0.03 20 0 161 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30MAR27 5.50 C 0.11 0.11 0.11 0.11 +0.02 20 200 348 +200
30MAR27 5.75 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 325 21,876 +320
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.02 20 0 138 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 -0.03 21 0 559 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 -0.05 22 0 871 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 -0.06 22 0 593 0
29APR26 4.80 P 0.00 0.00 0.00 0.21 -0.06 24 0 491 0
29APR26 4.90 P 0.00 0.00 0.00 0.30 -0.07 26 0 711 0
29APR26 5.00 P 0.43 0.43 0.43 0.40 -0.07 32 70 950 0
29APR26 5.25 P 0.00 0.00 0.00 0.64 -0.09 0 0 305 0
29APR26 5.50 P 0.00 0.00 0.00 0.90 -0.08 58 0 0 -90
29APR26 5.75 P 0.00 0.00 0.00 1.17 -0.06 85 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.40 -0.08 79 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.65 -0.08 89 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.90 -0.08 98 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.15 -0.08 107 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.40 -0.08 115 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.65 -0.08 123 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.90 -0.08 131 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 19 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 -0.03 19 0 138 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 -0.04 19 0 76 0
28MAY26 4.60 P 0.12 0.12 0.12 0.11 -0.05 19 50 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.17 -0.05 20 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.24 -0.06 20 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.32 -0.07 21 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 -0.07 22 0 745 0
28MAY26 5.25 P 0.00 0.00 0.00 0.65 -0.08 27 0 999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.92 -0.06 42 0 30 -20
28MAY26 5.75 P 0.00 0.00 0.00 1.17 -0.06 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.42 -0.06 56 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.65 -0.08 53 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.91 -0.07 64 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.16 -0.07 70 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.40 -0.08 68 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.65 -0.08 73 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.90 -0.08 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 21 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.01 21 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.02 20 0 325 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.02 20 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 -0.03 19 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 -0.04 19 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.03 20 0 100 0
29JUN26 4.80 P 0.34 0.34 0.34 0.32 -0.06 18 30 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 -0.08 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 -0.08 15 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 -0.08 15 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 0.95 -0.08 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.20 -0.07 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.43 -0.09 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.69 -0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.93 -0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.19 -0.07 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.43 -0.08 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.71 -0.05 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.42 -0.09 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.67 -0.09 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 -0.03 19 0 3 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.17 -0.03 19 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.27 -0.06 18 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.34 -0.06 18 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.43 -0.06 20 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.52 -0.05 22 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.74 -0.06 23 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.96 -0.08 18 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 -0.08 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.46 -0.07 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.02 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.03 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 -0.03 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.03 20 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 -0.04 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 -0.05 19 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 -0.05 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 -0.06 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 -0.07 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.06 23 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 -0.07 25 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 -0.08 19 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 -0.07 22 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 -0.07 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.71 -0.06 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.20 -0.07 34 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 -0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 -0.01 22 0 800 0
30DEC26 4.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 -0.02 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 -0.03 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 -0.03 21 0 25 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 -0.03 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 -0.04 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.03 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 -0.05 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.04 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.04 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 -0.05 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.06 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 -0.06 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.07 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 -0.08 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 -0.07 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 -0.07 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 -0.07 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 -0.06 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 -0.07 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 -0.07 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 -0.01 21 0 3 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 -0.02 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 22 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 -0.02 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.19 -0.02 21 0 112 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 -0.03 21 0 29 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 -0.03 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 -0.04 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 -0.03 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 -0.04 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 -0.05 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 -0.05 21 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 -0.05 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 -0.06 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 -0.07 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 -0.07 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 -0.07 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 -0.07 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 -0.07 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 -0.08 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 -0.08 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 -0.07 36 0 0 0
TOTAL PUT 150 18,030 -110
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$ 13.50
29APR26 7.75 C 0.00 0.00 0.00 5.76 -0.03 114 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.53 0.00 139 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 5.26 -0.03 101 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.01 -0.03 94 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.76 -0.03 88 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.54 -0.04 117 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.26 -0.03 76 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.01 -0.03 70 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.76 -0.03 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.55 -0.03 95 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.04 -0.03 78 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.57 +0.03 76 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.01 -0.04 29 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.53 -0.04 38 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.08 -0.04 38 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.69 -0.03 38 0 198 0
29APR26 13.50 C 0.46 0.46 0.46 0.41 -0.04 39 15 193 0
29APR26 14.00 C 0.19 0.21 0.19 0.21 -0.03 39 5 181 -3
29APR26 14.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 132 0
29APR26 15.00 C 0.05 0.05 0.05 0.04 -0.01 39 5 700 -5
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 42 0 125 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.27 -0.03 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.02 -0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.77 -0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.56 -0.02 66 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.28 -0.03 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.03 -0.03 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.82 +0.01 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.58 -0.06 56 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.10 +0.02 52 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.62 +0.02 47 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.10 0.00 36 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.67 -0.02 36 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.29 -0.01 36 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 0.93 -0.03 35 0 61 0
28MAY26 13.50 C 0.68 0.69 0.67 0.70 0.00 37 21 258 0
28MAY26 14.00 C 0.00 0.00 0.00 0.47 -0.02 36 0 216 0
28MAY26 14.50 C 0.00 0.00 0.00 0.32 0.00 36 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.13 0.00 37 0 77 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 0.00 37 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 0.00 37 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 37 0 169 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.28 -0.03 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.03 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.78 -0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.53 -0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.28 -0.04 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.04 -0.03 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.79 -0.03 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.54 -0.03 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.29 -0.03 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.04 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.56 -0.02 44 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.34 +0.01 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.10 -0.04 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.86 -0.06 47 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.61 -0.04 44 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.13 -0.04 40 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.66 -0.03 37 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.20 -0.03 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.81 -0.02 35 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.50 +0.03 37 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.12 0.00 34 0 135 0
29JUN26 13.50 C 0.00 0.00 0.00 0.87 +0.01 34 0 191 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 0.00 34 0 157 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 0.00 35 0 147 0
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 35 0 44 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 0.00 35 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 0.01 -0.01 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.34 +0.01 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.10 -0.04 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.86 -0.06 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.61 -0.04 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.13 -0.04 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.66 -0.03 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.25 -0.03 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.87 -0.02 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.57 +0.02 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.25 0.00 35 0 44 0
30JUL26 13.50 C 0.00 0.00 0.00 1.00 0.00 36 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 0.60 -0.01 35 0 105 0
30JUL26 15.00 C 0.00 0.00 0.00 0.46 -0.01 35 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.34 -0.01 35 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.53 -0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.29 -0.03 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.04 -0.03 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.79 -0.03 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.54 -0.03 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.05 -0.03 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.80 -0.03 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.61 -0.04 44 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.34 -0.01 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.10 -0.04 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.90 -0.03 41 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.67 -0.03 40 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.22 +0.02 38 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.80 -0.07 37 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.41 +0.01 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.06 -0.02 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.76 -0.01 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.49 -0.01 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 +0.01 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 +0.01 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 0.00 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 0.00 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 0.00 36 0 51 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 0.00 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.01 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 +0.01 36 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 0.00 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 0.00 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 0.00 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 0.00 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.79 -0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.55 -0.03 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.31 -0.03 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.07 -0.03 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.83 -0.03 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.64 -0.01 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.37 -0.03 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.15 -0.04 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.94 -0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.75 -0.03 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.34 -0.03 35 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.96 +0.01 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.64 +0.05 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.30 +0.01 34 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.04 +0.03 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 -0.03 35 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.55 0.00 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.35 +0.01 35 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 +0.01 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 +0.01 36 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.01 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 -0.01 36 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.02 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.02 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.89 -0.02 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.67 -0.03 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.46 -0.03 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.26 -0.02 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.06 -0.03 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.87 -0.02 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.51 -0.02 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.17 -0.01 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.85 -0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.56 -0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.26 +0.02 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.02 +0.01 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.80 0.00 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 1.42 -0.03 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.27 -0.01 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.16 +0.02 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 0.00 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 0.00 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 0.00 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 +0.01 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 0.00 35 0 0 0
TOTAL CALL 46 16,699 -8
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 87 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 720 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 0.00 38 0 718 0
29APR26 13.00 P 0.17 0.20 0.17 0.18 -0.01 38 118 193 -81
29APR26 13.50 P 0.34 0.41 0.34 0.38 0.00 37 364 251 -294
29APR26 14.00 P 0.00 0.00 0.00 0.68 -0.01 37 0 106 0
29APR26 14.50 P 0.00 0.00 0.00 1.08 +0.01 38 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 1.53 +0.02 39 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.01 +0.03 41 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.00 +0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.00 +0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.50 +0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.00 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 +0.01 40 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 0.07 0.08 0.07 0.07 0.00 36 320 700 -125
28MAY26 12.00 P 0.12 0.14 0.12 0.14 +0.01 36 122 588 -24
28MAY26 12.50 P 0.00 0.00 0.00 0.24 +0.01 35 0 513 0
28MAY26 13.00 P 0.00 0.00 0.00 0.41 +0.02 35 0 161 0
28MAY26 13.50 P 0.00 0.00 0.00 0.63 +0.02 35 0 144 0
28MAY26 14.00 P 0.00 0.00 0.00 0.91 +0.02 34 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.28 +0.03 36 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.67 +0.03 36 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.09 +0.03 36 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.54 0.00 35 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.01 -0.04 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.51 0.00 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.00 +0.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.50 +0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.00 +0.03 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 67 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 39 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 0.05 +0.01 36 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 585 0
29JUN26 11.50 P 0.17 0.19 0.17 0.15 0.00 35 57 6,427 0
29JUN26 12.00 P 0.27 0.30 0.26 0.26 +0.01 35 212 1,216 -106
29JUN26 12.50 P 0.40 0.40 0.40 0.41 +0.02 35 100 239 0
29JUN26 13.00 P 0.59 0.59 0.59 0.60 +0.02 35 4 286 -4
29JUN26 13.50 P 0.00 0.00 0.00 0.83 +0.01 35 0 136 0
29JUN26 14.00 P 0.00 0.00 0.00 1.14 +0.03 36 0 195 0
29JUN26 14.50 P 0.00 0.00 0.00 1.47 +0.02 36 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.80 +0.03 35 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.20 -0.03 35 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.70 +0.03 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 +0.03 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.62 +0.06 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.09 -0.01 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.57 +0.01 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.06 +0.09 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.50 +0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.00 +0.03 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 0.00 35 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.11 0.00 35 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.18 0.00 35 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.28 -0.01 34 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.41 0.00 34 0 0 0
30JUL26 12.50 P 0.59 0.59 0.59 0.59 +0.01 34 15 150 +15
30JUL26 13.00 P 0.00 0.00 0.00 0.81 +0.01 34 0 17 0
30JUL26 13.50 P 0.00 0.00 0.00 1.06 0.00 34 0 118 0
30JUL26 14.00 P 0.00 0.00 0.00 1.37 0.00 34 0 291 0
30JUL26 14.50 P 0.00 0.00 0.00 1.71 +0.01 34 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 2.09 -0.03 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.48 -0.01 34 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.93 +0.04 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.35 +0.02 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.80 +0.04 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.24 +0.03 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.72 +0.03 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.20 +0.03 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 0.04 +0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 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 0.00 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.01 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 +0.01 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 +0.01 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.66 +0.01 36 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.86 +0.01 36 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.11 +0.01 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.38 +0.01 36 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.69 +0.01 37 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.03 +0.02 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.38 +0.05 37 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.77 +0.02 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.16 +0.10 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.51 +0.03 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.93 +0.03 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 +0.03 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 +0.04 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.28 +0.03 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.75 +0.03 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.23 +0.04 36 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 0.06 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 0.00 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 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 0.00 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 0.00 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 +0.01 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 +0.02 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.90 +0.01 35 0 43 0
30DEC26 12.50 P 0.00 0.00 0.00 1.13 +0.02 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.36 0.00 35 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.64 0.00 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.95 +0.02 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.28 +0.01 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.62 0.00 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.99 -0.01 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.38 0.00 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.69 +0.01 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.09 +0.01 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.52 +0.02 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.95 +0.02 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.39 +0.01 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.84 +0.02 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.31 +0.03 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 0.21 +0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 +0.01 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.41 +0.01 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.54 +0.01 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.68 -0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.85 -0.01 34 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.05 -0.02 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.30 +0.04 35 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.55 +0.03 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.82 -0.01 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 +0.02 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.44 +0.01 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.79 +0.01 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.09 +0.03 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.46 +0.04 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.84 +0.03 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.24 +0.04 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.64 +0.03 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.07 +0.04 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.49 +0.03 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.94 +0.04 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.38 +0.03 34 0 0 0
TOTAL PUT 1,312 23,498 -619
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$ 1.13
29APR26 0.65 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.13 +0.01 0 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.08 0.00 0 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.02 0.00 33 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 53 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 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 88 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 125 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.18 0.00 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.07 0.00 34 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.05 0.00 37 0 59 0
28MAY26 1.20 C 0.00 0.00 0.00 0.03 0.00 36 0 114 0
28MAY26 1.25 C 0.00 0.00 0.00 0.02 0.00 38 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 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 0.58 +0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 +0.01 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.07 0.00 37 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.04 0.00 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.02 0.00 40 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 70 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.24 0.00 34 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 36 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 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.29 0.00 35 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.13 +0.01 41 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.05 +0.01 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 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 46 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 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 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.39 0.00 40 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.31 +0.01 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.16 +0.01 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.12 +0.01 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.10 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.09 +0.01 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.08 +0.01 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.07 +0.01 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.04 +0.01 40 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.03 +0.01 39 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.14 0.00 39 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.13 0.00 41 0 60 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 0.00 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 0.00 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
TOTAL CALL 0 1,987 0
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.02 -0.01 39 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 -0.01 46 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 -0.01 40 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.18 0.00 67 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.23 0.00 79 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.28 0.00 90 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.33 0.00 100 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.38 0.00 110 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.43 0.00 119 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.48 0.00 128 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.53 0.00 136 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.58 0.00 143 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.63 0.00 151 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.68 0.00 158 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 42 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 0.00 43 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 -0.01 39 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 0.00 38 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.28 0.00 52 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 0.00 58 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 0.00 63 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.43 0.00 68 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.48 0.00 73 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 0.00 78 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.58 0.00 83 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.63 0.00 87 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.68 0.00 91 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 43 0 100 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 43 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 0.00 45 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 0.00 44 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.01 53 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 -0.01 57 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 0.00 70 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 0.00 74 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 0.00 78 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 0.00 81 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 -0.01 74 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 -0.01 77 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 -0.01 79 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 -0.01 82 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.15 0.00 39 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.41 0.00 47 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.46 0.00 51 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.51 0.00 54 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 0.00 39 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 0.00 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 -0.01 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 0.00 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 0.00 42 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.42 0.00 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.51 0.00 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.56 0.00 47 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.61 0.00 49 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.65 -0.01 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.70 -0.01 46 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.80 -0.01 51 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.85 0.00 53 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.90 0.00 55 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.00 0.00 58 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.09 -0.01 45 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.19 -0.01 50 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 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 0.00 39 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 -0.01 37 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 -0.01 38 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 -0.01 37 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 0.00 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 0.00 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.48 0.00 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.57 0.00 44 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.66 0.00 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.70 -0.01 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 -0.01 41 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 41 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 0.05 -0.01 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 40 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 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.18 -0.01 38 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 -0.01 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 0.00 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.37 0.00 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.41 0.00 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.58 0.00 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.61 -0.01 37 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$ 3.32
29APR26 2.00 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.32 -0.01 0 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.23 -0.03 27 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.16 -0.01 34 0 36 0
29APR26 3.30 C 0.10 0.10 0.10 0.10 0.00 35 1 35 -1
29APR26 3.40 C 0.00 0.00 0.00 0.05 -0.01 32 0 96 0
29APR26 3.50 C 0.03 0.03 0.03 0.03 -0.01 36 8 60 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 0.00 40 0 90 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.13 -0.01 68 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.03 -0.01 61 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.93 -0.01 54 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.73 -0.01 42 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.63 -0.01 36 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.53 -0.02 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.26 -0.02 28 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.14 0.00 30 0 15 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 0.00 32 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.06 0.00 30 0 30 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 0.00 31 0 4 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 0.00 33 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 34 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.13 -0.01 59 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.03 -0.01 53 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.93 -0.01 48 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.83 -0.01 42 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.73 -0.01 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.63 -0.02 32 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.43 -0.03 23 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.28 -0.01 30 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.22 0.00 31 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 -0.01 30 0 24 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.01 30 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 5 0
29JUN26 3.60 C 0.07 0.07 0.07 0.06 -0.01 30 2 31 +2
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.01 29 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 0.00 30 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 2.40 C 0.00 0.00 0.00 0.93 - 43 0 0 -
30JUL26 2.50 C 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.53 -0.02 25 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 0.00 31 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.32 -0.01 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.13 -0.01 45 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.03 -0.01 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.93 -0.01 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 -0.01 33 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 -0.01 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 -0.03 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.02 27 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.02 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.02 28 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.02 28 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.01 29 0 5 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.01 29 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 0.00 30 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 30 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.13 -0.01 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.03 -0.01 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.02 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 -0.02 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 0.00 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 -0.02 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 -0.02 28 0 40 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.01 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 0.00 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.01 29 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.13 -0.01 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 -0.01 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 -0.01 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 -0.02 29 0 300 0
30MAR27 3.20 C 0.42 0.42 0.42 0.40 -0.02 28 1 603 +1
30MAR27 3.30 C 0.00 0.00 0.00 0.37 0.00 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 -0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 0.00 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 0.00 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 -0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 0.00 29 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.01 29 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 29 0 11 0
30MAR27 4.50 C 0.09 0.09 0.09 0.08 0.00 29 5 20 +5
30MAR27 4.60 C 0.08 0.08 0.08 0.06 0.00 28 5 5 +5
TOTAL CALL 22 5,539 +12
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29APR26 3.10 P 0.01 0.01 0.01 0.02 0.00 37 3 98 0
29APR26 3.20 P 0.04 0.04 0.04 0.04 +0.01 35 3 93 +3
29APR26 3.30 P 0.07 0.07 0.07 0.07 -0.01 32 3 90 +3
29APR26 3.40 P 0.00 0.00 0.00 0.13 0.00 33 0 36 0
29APR26 3.50 P 0.00 0.00 0.00 0.21 +0.01 37 0 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.30 +0.02 42 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.49 +0.02 50 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.59 +0.01 57 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 26 0
28MAY26 3.00 P 0.04 0.04 0.04 0.04 0.00 28 5 68 +4
28MAY26 3.10 P 0.07 0.07 0.07 0.07 0.00 28 5 61 +5
28MAY26 3.20 P 0.10 0.12 0.10 0.11 0.00 28 5 29 +2
28MAY26 3.30 P 0.17 0.18 0.17 0.17 +0.01 29 10 42 +10
28MAY26 3.40 P 0.25 0.25 0.25 0.23 +0.01 28 5 35 +3
28MAY26 3.50 P 0.00 0.00 0.00 0.32 +0.02 32 0 18 0
28MAY26 3.60 P 0.00 0.00 0.00 0.41 +0.03 34 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.50 +0.03 36 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.59 +0.02 36 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.68 +0.02 34 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.78 +0.01 38 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.88 +0.02 42 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.98 +0.02 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.08 +0.03 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.17 +0.02 34 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.27 0.00 38 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.37 +0.02 41 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 0.01 0.01 0.01 0.01 0.00 30 17 26 +15
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 28 0
29JUN26 3.00 P 0.07 0.07 0.07 0.07 0.00 28 8 28 +3
29JUN26 3.10 P 0.10 0.10 0.09 0.10 0.00 27 6 209 +6
29JUN26 3.20 P 0.00 0.00 0.00 0.15 0.00 28 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.20 0.00 28 0 10 0
29JUN26 3.40 P 0.00 0.00 0.00 0.27 0.00 29 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.61 +0.02 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.70 +0.02 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.80 +0.03 38 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.89 +0.02 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.99 +0.02 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.08 +0.02 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.18 +0.02 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.28 +0.01 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.38 +0.02 45 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.03 0.00 29 0 12 0
30JUL26 2.80 P 0.04 0.04 0.04 0.04 0.00 28 3 8 +3
30JUL26 2.90 P 0.00 0.00 0.00 0.07 0.00 29 0 4 0
30JUL26 3.00 P 0.07 0.09 0.07 0.10 0.00 29 12 14 +12
30JUL26 3.10 P 0.00 0.00 0.00 0.14 +0.01 29 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.46 +0.02 32 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.63 +0.03 34 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.72 +0.02 35 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.81 +0.02 36 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.90 +0.02 36 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.99 +0.02 35 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.09 +0.02 37 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.19 +0.02 40 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.28 +0.01 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 0.00 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 28 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 28 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 28 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 19 0
29SEP26 3.10 P 0.00 0.00 0.00 0.18 +0.01 29 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 +0.01 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 +0.01 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 +0.01 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 +0.02 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.65 +0.01 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.74 +0.02 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 +0.02 33 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.92 +0.02 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.01 +0.02 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.10 +0.02 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 +0.02 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.29 +0.02 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.39 +0.02 37 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 0.00 29 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 +0.01 29 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 0.00 28 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.01 28 0 6 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 0.00 28 0 9 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 0.00 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 +0.01 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 0.00 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.77 +0.03 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.01 0.00 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 +0.02 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.29 +0.01 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 +0.02 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 0.00 28 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 +0.01 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 0.00 28 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 0.00 28 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 0.00 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 0.00 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 0.00 27 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 +0.01 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 +0.02 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 +0.01 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.63 0.00 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.78 0.00 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 0.00 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.03 +0.01 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.12 +0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.21 +0.01 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.30 +0.01 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 +0.01 28 0 0 0
TOTAL PUT 85 6,101 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 39.06
29APR26 23.00 C 0.00 0.00 0.00 16.13 +0.88 134 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 15.13 +0.88 124 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 14.13 +0.87 115 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.14 +0.88 109 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.14 +0.87 99 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.15 +0.88 93 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.15 +0.87 84 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.16 +0.86 78 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 8.18 +0.90 73 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 7.21 +0.90 68 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 6.12 +0.76 46 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 5.17 +0.72 47 0 116 0
29APR26 35.00 C 0.00 0.00 0.00 4.26 +0.66 47 0 119 0
29APR26 36.00 C 0.00 0.00 0.00 3.41 +0.58 47 0 179 0
29APR26 37.00 C 0.00 0.00 0.00 2.64 +0.48 46 0 182 0
29APR26 38.00 C 1.96 1.96 1.96 1.96 +0.32 46 3 151 -3
29APR26 39.00 C 1.48 1.48 1.48 1.41 +0.24 46 1 245 0
29APR26 40.00 C 0.97 1.06 0.97 1.01 +0.21 47 5 182 -3
29APR26 41.00 C 0.67 0.74 0.67 0.69 +0.15 48 2 190 0
29APR26 42.00 C 0.49 0.49 0.49 0.44 +0.10 47 1 688 +1
29APR26 43.00 C 0.00 0.00 0.00 0.27 +0.06 47 0 97 0
29APR26 44.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 79 0
29APR26 45.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 180 0
29APR26 46.00 C 0.12 0.12 0.12 0.06 +0.01 48 30 115 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 0.00 47 0 83 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 0.00 49 0 44 0
29APR26 49.00 C 0.04 0.04 0.04 0.01 0.00 49 1 29 +1
28MAY26 23.00 C 0.00 0.00 0.00 16.20 +0.86 92 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 15.21 +0.86 87 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 14.22 +0.85 81 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.23 +0.91 76 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.28 +0.93 75 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.30 +0.93 71 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.29 +0.88 63 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.32 +0.86 60 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 8.37 +0.85 56 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 7.45 +0.71 54 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 6.48 +0.71 49 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 5.48 +0.50 43 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 4.88 +0.62 49 0 129 0
28MAY26 36.00 C 0.00 0.00 0.00 4.17 +0.57 49 0 95 0
28MAY26 37.00 C 0.00 0.00 0.00 3.62 +0.53 51 0 114 0
28MAY26 38.00 C 0.00 0.00 0.00 2.93 +0.39 49 0 95 0
28MAY26 39.00 C 2.44 2.44 2.41 2.41 +0.33 49 5 130 0
28MAY26 40.00 C 2.08 2.08 2.08 1.98 +0.29 49 3 66 -3
28MAY26 41.00 C 1.62 1.62 1.62 1.62 +0.27 49 10 92 +2
28MAY26 42.00 C 1.39 1.39 1.39 1.32 +0.25 50 15 72 -14
28MAY26 43.00 C 1.06 1.16 1.06 1.05 +0.22 50 4 49 +3
28MAY26 44.00 C 0.00 0.00 0.00 0.83 +0.18 50 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.65 +0.15 50 0 55 0
28MAY26 46.00 C 0.00 0.00 0.00 0.50 +0.12 50 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.39 +0.10 50 0 23 0
28MAY26 48.00 C 0.40 0.40 0.40 0.29 +0.07 49 2 40 0
28MAY26 49.00 C 0.30 0.33 0.30 0.22 +0.06 50 3 24 +2
29JUN26 9.75 C 0.00 0.00 0.00 29.38 +0.86 190 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.13 +0.86 186 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.63 +0.86 178 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.14 +0.87 175 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.64 +0.87 168 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.14 +0.87 162 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.64 +0.87 156 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.14 +0.87 150 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.64 +0.86 144 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.14 +0.86 139 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.65 +0.87 137 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.15 +0.87 132 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.65 +0.87 127 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.15 +0.86 123 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 22.65 +0.87 118 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.15 +0.86 114 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.67 +0.87 115 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 21.15 +0.85 106 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 20.66 +0.86 105 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.17 +0.87 103 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.67 +0.87 100 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.17 +0.86 96 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.18 +0.88 91 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 17.19 +0.87 86 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.20 +0.86 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.21 +0.86 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.22 +0.85 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.23 +0.75 68 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.28 +0.86 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.30 +0.84 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.38 +0.88 61 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.37 +0.79 55 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 8.46 +0.77 54 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 7.58 +0.74 52 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 6.68 +0.69 50 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 5.91 +0.64 50 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 5.21 +0.61 50 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 4.56 +0.56 50 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 3.97 +0.48 50 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 3.37 +0.33 49 0 83 0
29JUN26 39.00 C 0.00 0.00 0.00 2.96 +0.37 50 0 70 0
29JUN26 40.00 C 0.00 0.00 0.00 2.55 +0.34 50 0 34 0
29JUN26 41.00 C 0.00 0.00 0.00 2.19 +0.30 50 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 1.89 +0.29 50 0 1,073 0
29JUN26 43.00 C 0.00 0.00 0.00 1.61 +0.25 50 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 1.39 +0.25 50 0 61 0
29JUN26 45.00 C 1.20 1.20 1.20 1.18 +0.21 51 1 45 -1
29JUN26 46.00 C 0.00 0.00 0.00 1.00 +0.20 50 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.84 +0.16 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 +0.15 50 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.59 +0.12 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.50 +0.11 50 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.32 +0.08 50 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 +0.05 50 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 +0.04 50 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 13.25 +0.77 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.36 +0.92 63 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.33 +0.83 57 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.40 +0.81 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.41 +0.61 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.55 +0.67 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.81 +0.74 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.96 +0.69 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.25 +0.63 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.60 +0.60 50 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 5.01 +0.56 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.46 +0.47 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.97 +0.43 50 0 17 0
30JUL26 39.00 C 3.48 3.48 3.48 3.50 +0.37 49 10 13 -2
30JUL26 40.00 C 0.00 0.00 0.00 3.11 +0.36 49 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 2.82 +0.39 50 0 2 0
30JUL26 42.00 C 0.00 0.00 0.00 2.52 +0.37 51 0 5 0
30JUL26 43.00 C 0.00 0.00 0.00 2.24 +0.34 51 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.94 +0.26 50 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.72 +0.25 50 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 1.53 +0.24 50 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 1.35 +0.26 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.19 +0.25 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 21.67 +0.87 89 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.16 +0.86 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.66 +0.86 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.17 +0.87 80 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.67 +0.87 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.17 +0.86 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.18 +0.86 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.19 +0.86 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.21 +0.86 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.22 +0.86 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.26 +0.83 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.31 +0.83 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.36 +0.79 54 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 11.48 +0.78 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.60 +0.74 52 0 0 0
29SEP26 30.00 C 9.60 9.60 9.60 9.78 +0.72 51 1 6 -1
29SEP26 31.00 C 0.00 0.00 0.00 9.00 +0.69 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.30 +0.69 50 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 7.62 +0.65 50 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 7.00 +0.63 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.36 +0.53 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.86 +0.53 49 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 5.35 +0.44 49 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 4.90 +0.41 49 0 209 0
29SEP26 39.00 C 0.00 0.00 0.00 4.52 +0.42 49 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 4.13 +0.39 49 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 3.80 +0.37 49 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 3.48 +0.35 50 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 3.18 +0.32 50 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 2.92 +0.30 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.70 +0.33 50 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 2.45 +0.29 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.24 +0.34 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.04 +0.33 50 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 1.83 +0.27 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.68 +0.27 50 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.30 +0.20 50 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.03 +0.19 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 +0.14 50 0 0 0
29SEP26 60.00 C 0.80 0.80 0.80 0.62 +0.10 50 3 45 +2
30DEC26 22.00 C 0.00 0.00 0.00 17.20 +0.84 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.23 +0.83 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.28 +0.87 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.41 +0.87 53 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 13.46 +0.79 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.61 +0.77 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.81 +0.76 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.05 +0.74 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.31 +0.69 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 9.67 +0.69 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.02 +0.65 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.43 +0.63 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.90 +0.62 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.37 +0.58 48 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 6.92 +0.60 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.39 +0.43 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.98 +0.41 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.59 +0.38 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.23 +0.38 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.89 +0.35 48 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 4.63 +0.39 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.29 +0.33 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 4.01 +0.33 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.79 +0.34 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.51 +0.28 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.33 +0.36 49 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 3.15 +0.37 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.95 +0.36 49 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 16.30 +0.83 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.41 +0.83 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.56 +0.80 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.76 +0.78 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.00 +0.69 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.29 +0.73 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.62 +0.73 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.99 +0.71 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.39 +0.72 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.81 +0.67 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.28 +0.63 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.76 +0.60 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.28 +0.61 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.82 +0.60 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.38 +0.53 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.98 +0.48 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.59 +0.50 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.23 +0.42 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.89 +0.40 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.57 +0.40 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.27 +0.38 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.99 +0.37 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.70 +0.34 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.45 +0.33 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.28 +0.44 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.08 +0.45 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.84 +0.42 48 0 0 0
TOTAL CALL 100 14,802 -16
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 58 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 73 0
29APR26 30.00 P 0.08 0.08 0.08 0.01 0.00 58 2 104 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 122 0
29APR26 32.00 P 0.07 0.07 0.07 0.02 -0.02 49 1 169 0
29APR26 33.00 P 0.09 0.09 0.09 0.04 -0.05 48 1 117 +1
29APR26 34.00 P 0.14 0.14 0.14 0.09 -0.09 48 1 150 -1
29APR26 35.00 P 0.21 0.24 0.20 0.17 -0.17 47 4 157 +1
29APR26 36.00 P 0.36 0.36 0.32 0.33 -0.23 47 2 152 +1
29APR26 37.00 P 0.53 0.53 0.53 0.57 -0.29 47 1 167 +1
29APR26 38.00 P 0.00 0.00 0.00 0.90 -0.38 47 0 336 0
29APR26 39.00 P 0.00 0.00 0.00 1.36 -0.44 47 0 198 0
29APR26 40.00 P 1.95 1.95 1.95 1.93 -0.58 47 1 128 0
29APR26 41.00 P 0.00 0.00 0.00 2.58 -0.67 47 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 3.34 -0.72 47 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 4.18 -0.76 47 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 5.07 -0.79 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.01 -0.80 47 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 6.97 -0.82 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.95 -0.82 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.94 -0.83 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.94 -0.82 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 0.00 52 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 32 0
28MAY26 28.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 52 0
28MAY26 29.00 P 0.23 0.23 0.23 0.16 -0.05 50 1 78 0
28MAY26 30.00 P 0.33 0.33 0.33 0.25 -0.08 50 1 67 -1
28MAY26 31.00 P 0.00 0.00 0.00 0.37 -0.12 49 0 39 0
28MAY26 32.00 P 0.56 0.56 0.54 0.54 -0.16 49 4 100 +1
28MAY26 33.00 P 0.77 0.77 0.73 0.77 -0.19 49 9 147 -2
28MAY26 34.00 P 1.03 1.03 1.03 1.02 -0.25 49 1 103 0
28MAY26 35.00 P 0.00 0.00 0.00 1.36 -0.27 49 0 227 0
28MAY26 36.00 P 1.73 1.73 1.73 1.77 -0.31 49 30 75 +13
28MAY26 37.00 P 0.00 0.00 0.00 2.25 -0.33 49 0 111 0
28MAY26 38.00 P 2.72 2.72 2.72 2.78 -0.37 49 2 95 0
28MAY26 39.00 P 0.00 0.00 0.00 3.40 -0.38 50 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 4.04 -0.52 50 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 4.74 -0.57 49 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 5.49 -0.60 49 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 6.28 -0.70 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.11 -0.73 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.02 -0.70 51 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.91 -0.81 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.82 -0.82 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.75 -0.83 52 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.67 -0.87 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 1 0
29JUN26 24.00 P 0.15 0.15 0.15 0.06 -0.02 50 1 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.02 50 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.04 50 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 -0.05 50 0 3 0
29JUN26 28.00 P 0.36 0.36 0.36 0.34 -0.06 50 1 68 0
29JUN26 29.00 P 0.48 0.48 0.46 0.48 -0.08 50 10 117 +10
29JUN26 30.00 P 0.00 0.00 0.00 0.62 -0.11 49 0 176 0
29JUN26 31.00 P 0.00 0.00 0.00 0.85 -0.12 50 0 105 0
29JUN26 32.00 P 0.00 0.00 0.00 1.07 -0.17 49 0 33 0
29JUN26 33.00 P 1.32 1.32 1.32 1.35 -0.20 49 15 165 +15
29JUN26 34.00 P 0.00 0.00 0.00 1.68 -0.24 49 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 2.08 -0.25 49 0 87 0
29JUN26 36.00 P 0.00 0.00 0.00 2.53 -0.29 49 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 3.04 -0.28 49 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 3.60 -0.32 50 0 116 0
29JUN26 39.00 P 0.00 0.00 0.00 4.20 -0.36 50 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 4.79 -0.49 49 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 5.49 -0.51 50 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 6.21 -0.56 50 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 6.95 -0.59 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.74 -0.62 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.56 -0.63 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.40 -0.66 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.26 -0.67 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.14 -0.69 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.05 -0.70 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.96 -0.71 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.29 -0.74 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.64 -0.79 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.08 -0.78 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.50 -0.82 50 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.46 -0.07 50 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.61 -0.06 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.77 -0.11 50 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.97 -0.16 49 0 0 0
30JUL26 31.00 P 1.23 1.23 1.23 1.26 -0.19 50 1 13 +1
30JUL26 32.00 P 1.52 1.52 1.52 1.56 -0.19 50 2 235 0
30JUL26 33.00 P 0.00 0.00 0.00 1.89 -0.21 50 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 2.22 -0.28 49 0 191 0
30JUL26 35.00 P 0.00 0.00 0.00 2.73 -0.20 50 0 165 0
30JUL26 36.00 P 3.08 3.14 3.08 3.20 -0.22 50 30 90 +29
30JUL26 37.00 P 3.69 3.69 3.60 3.68 -0.27 50 30 41 +30
30JUL26 38.00 P 0.00 0.00 0.00 4.30 -0.21 51 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.85 -0.30 50 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 5.41 -0.40 50 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.07 -0.46 50 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.68 -0.57 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.44 -0.57 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.24 -0.56 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.02 -0.58 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.83 -0.60 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.66 -0.62 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.51 -0.64 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.03 50 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.42 -0.04 50 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.54 -0.07 50 0 11 0
29SEP26 26.00 P 0.00 0.00 0.00 0.71 -0.05 50 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 0.90 -0.07 50 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.10 -0.13 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.32 -0.16 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.58 -0.19 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 1.88 -0.27 48 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.33 -0.19 50 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 2.69 -0.21 49 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 3.16 -0.16 50 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 3.53 -0.26 49 4 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.11 -0.19 50 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 4.61 -0.24 50 4 435 0
29SEP26 38.00 P 0.00 0.00 0.00 5.17 -0.26 50 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 5.72 -0.32 49 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 6.34 -0.36 50 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.09 -0.30 50 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 7.69 -0.40 50 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 8.38 -0.45 50 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 9.07 -0.51 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.82 -0.53 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.57 -0.58 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.38 -0.58 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.19 -0.60 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.01 -0.60 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.85 -0.63 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.04 -0.63 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.23 -0.68 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.52 -0.71 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.84 -0.75 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 -0.04 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.07 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.07 49 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.10 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.26 -0.10 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.14 49 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 -0.14 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.10 -0.18 49 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 2.41 -0.25 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.77 -0.27 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.26 -0.21 50 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 3.68 -0.24 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.13 -0.24 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.61 -0.28 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 5.12 -0.28 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.68 -0.29 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.25 -0.31 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.85 -0.34 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.49 -0.34 50 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.14 -0.34 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.82 -0.35 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.51 -0.43 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.17 -0.47 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.95 -0.45 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.65 -0.51 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.41 -0.53 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.17 -0.56 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.98 -0.56 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 -0.04 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.21 -0.06 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.45 -0.07 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.71 -0.10 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.02 -0.10 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.32 -0.13 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.64 -0.20 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.02 -0.20 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.38 -0.28 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.88 -0.20 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.32 -0.22 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.79 -0.29 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.29 -0.26 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.82 -0.32 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.37 -0.28 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.95 -0.33 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.55 -0.32 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.18 -0.32 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.82 -0.34 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.49 -0.40 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.14 -0.47 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.87 -0.46 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.58 -0.50 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.32 -0.51 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.08 -0.52 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.84 -0.54 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.62 -0.55 49 0 0 0
TOTAL PUT 159 7,970 +99
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$ 81.60
17APR26 50.00 C 0.00 0.00 0.00 31.60 +0.20 0 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 29.10 +0.20 0 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 26.60 +0.20 0 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 24.10 +0.20 0 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 21.60 +0.24 0 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 19.10 +0.20 0 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 16.60 +0.17 0 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 14.10 +0.17 0 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 11.60 +0.17 0 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 9.11 +0.19 87 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 6.61 +0.20 64 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 4.11 +0.18 41 0 1 0
17APR26 80.00 C 0.00 0.00 0.00 1.67 +0.13 30 0 238 0
17APR26 82.50 C 0.07 0.07 0.07 0.03 -0.02 15 4 390 +4
17APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 31.76 +0.36 165 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 29.57 +0.66 188 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 26.77 +0.36 138 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 24.47 +0.56 147 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 22.06 +0.65 139 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 19.59 +0.67 126 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 16.79 +0.36 88 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 14.30 +0.37 76 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 12.00 +0.57 77 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 9.17 +0.25 39 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 6.70 +0.29 32 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 4.27 +0.34 26 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 1.94 +0.28 18 0 112 0
24APR26 82.50 C 0.36 0.51 0.36 0.33 -0.01 13 109 321 +36
24APR26 85.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 29 0
24APR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.64 +0.22 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.76 +0.33 127 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.57 +0.64 146 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.77 +0.34 106 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.47 +0.54 114 0 5 0
29APR26 60.00 C 0.00 0.00 0.00 22.06 +0.63 108 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 19.59 +0.64 98 0 3 0
29APR26 65.00 C 0.00 0.00 0.00 16.79 +0.35 67 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.30 +0.37 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.00 +0.57 60 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 9.17 +0.25 25 0 66 0
29APR26 75.00 C 6.71 6.71 6.71 6.70 +0.19 23 6 531 0
29APR26 77.50 C 0.00 0.00 0.00 4.27 +0.24 19 0 1,338 0
29APR26 80.00 C 1.82 2.20 1.70 1.94 +0.12 14 286 5,418 -130
29APR26 82.50 C 0.46 0.64 0.45 0.50 +0.08 13 686 5,548 -35
29APR26 85.00 C 0.08 0.12 0.08 0.11 +0.03 16 103 5,694 +82
29APR26 87.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 2,099 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,016 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,729 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 33.02 +0.49 85 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.76 +0.23 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.57 +0.53 77 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.89 +0.34 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.47 +0.41 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.06 +0.50 56 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.59 +0.52 51 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.79 +0.21 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.30 +0.26 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.00 +0.45 30 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 9.31 +0.22 15 0 100 0
28MAY26 75.00 C 6.75 6.75 6.70 6.70 -0.03 0 5 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 4.44 +0.08 11 0 1,162 0
28MAY26 80.00 C 2.49 2.53 2.45 2.46 -0.02 12 255 2,063 +235
28MAY26 82.50 C 1.05 1.21 1.01 1.04 +0.04 12 118 3,856 -77
28MAY26 85.00 C 0.38 0.44 0.37 0.45 +0.10 13 123 2,480 +5
28MAY26 87.50 C 0.13 0.16 0.12 0.20 +0.08 15 157 1,372 -117
28MAY26 90.00 C 0.08 0.08 0.08 0.09 +0.05 16 13 1,654 -12
28MAY26 92.50 C 0.00 0.00 0.00 0.04 +0.03 17 0 632 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.02 +0.46 74 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.76 +0.20 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 29.57 +0.50 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.89 +0.32 52 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 24.47 +0.39 51 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 22.06 +0.47 49 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 19.59 +0.48 44 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 16.86 +0.25 29 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 14.32 +0.25 19 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 12.00 +0.35 26 0 517 0
29JUN26 72.50 C 0.00 0.00 0.00 9.34 +0.22 13 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 6.90 +0.17 13 0 2,780 0
29JUN26 77.50 C 4.48 4.48 4.48 4.60 +0.16 13 2 1,165 0
29JUN26 80.00 C 2.81 2.86 2.55 2.57 0.00 12 68 5,074 -8
29JUN26 82.50 C 1.26 1.31 1.25 1.26 +0.14 12 9 2,543 +6
29JUN26 85.00 C 0.55 0.66 0.55 0.58 +0.03 13 10 6,393 -2
29JUN26 87.50 C 0.27 0.30 0.27 0.27 -0.05 14 182 2,459 -1
29JUN26 90.00 C 0.00 0.00 0.00 0.13 -0.08 15 0 3,064 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.08 17 0 1,693 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.08 18 0 2,083 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.07 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.08 19 0 619 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.07 21 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.06 22 0 479 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.05 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 33.02 +0.45 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.81 +0.24 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.57 +0.49 61 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.89 +0.30 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.47 +0.37 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.06 +0.47 44 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 19.59 +0.47 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.87 +0.24 28 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.32 +0.25 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.00 +0.35 24 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.36 +0.24 15 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.94 +0.21 14 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.68 +0.22 13 0 360 0
30JUL26 80.00 C 0.00 0.00 0.00 2.71 +0.02 12 0 208 0
30JUL26 82.50 C 1.43 1.62 1.43 1.37 -0.01 12 756 792 +750
30JUL26 85.00 C 0.77 0.92 0.77 0.69 -0.01 13 74 308 +68
30JUL26 87.50 C 0.44 0.50 0.44 0.35 -0.01 14 400 510 +400
30JUL26 90.00 C 0.22 0.27 0.22 0.19 -0.02 14 152 196 +152
30JUL26 92.50 C 0.00 0.00 0.00 0.11 -0.04 15 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 -0.05 16 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.06 17 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.06 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.06 19 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.06 19 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.05 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.02 +0.45 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.81 +0.24 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.57 +0.49 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.89 +0.30 41 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 24.47 +0.37 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.06 +0.45 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.59 +0.47 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.87 +0.24 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.32 +0.25 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.00 +0.35 21 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 9.36 +0.23 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.94 +0.08 12 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 5.14 +0.31 15 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 3.64 +0.15 16 1,500 2,274 0
29SEP26 82.50 C 1.99 1.99 1.99 2.71 +0.18 17 130 909 +130
29SEP26 85.00 C 1.36 1.36 1.36 2.07 +0.13 18 2 2,723 0
29SEP26 87.50 C 0.00 0.00 0.00 1.62 +0.07 19 0 1,431 0
29SEP26 90.00 C 0.00 0.00 0.00 1.30 +0.03 20 0 3,524 0
29SEP26 92.50 C 0.00 0.00 0.00 1.06 0.00 21 0 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.87 -0.03 22 0 1,187 0
29SEP26 97.50 C 0.00 0.00 0.00 0.75 -0.04 23 0 100 0
29SEP26 100.00 C 0.00 0.00 0.00 0.63 -0.07 24 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.56 -0.07 26 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.50 -0.08 27 0 158 0
29SEP26 107.50 C 0.00 0.00 0.00 0.44 -0.10 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.41 -0.09 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 -0.11 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.35 -0.12 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.33 -0.13 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.32 -0.13 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 33.02 +0.45 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.81 +0.24 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.57 +0.49 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.89 +0.30 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.47 -0.28 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.06 +0.45 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.59 +0.47 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.88 +0.25 21 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 14.32 +0.25 15 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 12.00 +0.35 17 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 9.50 +0.23 14 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 7.44 +0.51 15 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 5.79 +0.48 15 0 1,495 0
30DEC26 80.00 C 3.54 3.54 3.54 4.39 +0.31 15 6 964 0
30DEC26 82.50 C 2.40 2.60 2.40 3.45 +0.32 16 10 703 -4
30DEC26 85.00 C 0.00 0.00 0.00 2.73 +0.27 16 0 2,079 0
30DEC26 87.50 C 0.00 0.00 0.00 2.17 +0.21 17 0 2,774 0
30DEC26 90.00 C 0.00 0.00 0.00 1.73 +0.16 18 0 845 0
30DEC26 92.50 C 0.66 0.66 0.66 1.39 +0.13 18 5 621 0
30DEC26 95.00 C 0.00 0.00 0.00 1.14 +0.10 19 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 0.93 +0.07 20 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 0.77 +0.05 20 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.64 +0.01 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.55 -0.03 21 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.46 -0.08 22 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.41 -0.09 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.38 -0.11 24 0 20 0
30DEC26 115.00 C 0.10 0.10 0.10 0.35 -0.12 24 15 15 +15
30DEC26 117.50 C 0.00 0.00 0.00 0.33 -0.13 25 0 23 0
30MAR27 49.00 C 0.00 0.00 0.00 33.02 +0.45 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.82 +0.25 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.57 +0.49 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.89 +0.30 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.47 -0.28 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.06 +0.45 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 19.59 +0.47 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.88 +0.25 18 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 14.35 +0.24 14 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 12.00 +0.23 15 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 9.82 +0.16 14 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 7.95 +0.12 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.36 +0.27 14 0 187 0
30MAR27 80.00 C 0.00 0.00 0.00 4.87 +0.05 14 0 139 0
30MAR27 82.50 C 3.19 3.19 3.19 3.78 +0.03 14 4 147 0
30MAR27 85.00 C 2.23 2.23 2.23 3.13 +0.03 15 2 193 +2
30MAR27 87.50 C 0.00 0.00 0.00 2.61 +0.03 16 0 244 0
30MAR27 90.00 C 1.43 1.43 1.43 2.22 +0.04 17 100 98 -75
30MAR27 92.50 C 0.00 0.00 0.00 1.92 +0.04 18 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.67 +0.05 18 0 42 0
30MAR27 97.50 C 0.00 0.00 0.00 1.48 +0.04 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.33 +0.06 20 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 1.20 +0.05 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.11 +0.06 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.02 +0.06 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.95 +0.06 24 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.90 +0.06 24 0 0 0
TOTAL CALL 5,292 103,770 +1,424
17APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
17APR26 77.50 P 0.03 0.03 0.03 0.01 -0.07 45 1 98 +1
17APR26 80.00 P 0.00 0.00 0.00 0.06 -0.16 29 0 973 0
17APR26 82.50 P 0.00 0.00 0.00 0.92 -0.27 14 0 5 0
17APR26 85.00 P 0.00 0.00 0.00 3.54 -0.12 63 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 6.08 -0.07 99 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 8.75 +0.10 151 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 11.26 +0.11 181 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 13.76 +0.11 210 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 15.98 -0.17 176 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 18.77 +0.12 261 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 21.28 +0.12 286 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 23.77 +0.11 308 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 26.28 +0.12 332 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 28.79 +0.13 355 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 31.27 +0.11 370 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 0.13 +0.05 26 0 29 0
24APR26 80.00 P 0.22 0.22 0.14 0.34 +0.07 19 124 292 +103
24APR26 82.50 P 1.03 1.03 1.03 1.23 -0.19 14 2 4 +2
24APR26 85.00 P 0.00 0.00 0.00 3.54 -0.13 23 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 6.08 -0.07 36 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 8.75 +0.10 54 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 11.26 +0.11 65 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 13.76 +0.11 75 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 15.98 -0.17 65 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 18.77 +0.12 94 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 21.28 +0.12 103 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 23.77 +0.11 110 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 26.28 +0.12 119 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 28.79 +0.13 127 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 31.27 +0.11 133 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,060 0
29APR26 72.50 P 0.02 0.02 0.02 0.03 +0.01 30 2 3,159 -2
29APR26 75.00 P 0.04 0.04 0.04 0.06 +0.02 25 16 3,689 -16
29APR26 77.50 P 0.07 0.07 0.05 0.13 +0.02 20 157 7,723 -153
29APR26 80.00 P 0.31 0.31 0.22 0.34 -0.09 15 228 3,449 +28
29APR26 82.50 P 1.31 1.31 1.10 1.39 -0.06 14 57 2,333 +37
29APR26 85.00 P 3.50 3.50 3.50 3.58 -0.11 19 10 234 +10
29APR26 87.50 P 0.00 0.00 0.00 6.08 -0.07 29 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 8.75 +0.10 43 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 11.26 +0.11 52 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 13.76 +0.11 59 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.98 -0.17 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.77 +0.12 74 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.28 +0.12 81 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.78 +0.12 88 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.28 +0.12 94 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.79 +0.13 100 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.27 +0.11 105 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 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 43 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 34 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 242 0
28MAY26 72.50 P 0.03 0.03 0.03 0.03 -0.01 17 1 1,503 -1
28MAY26 75.00 P 0.07 0.07 0.07 0.07 -0.04 14 7 3,426 -2
28MAY26 77.50 P 0.24 0.24 0.22 0.24 -0.07 13 37 3,531 +15
28MAY26 80.00 P 0.68 0.72 0.58 0.72 -0.10 13 212 2,839 +112
28MAY26 82.50 P 1.75 1.86 1.56 1.83 -0.09 12 113 2,125 +69
28MAY26 85.00 P 3.56 3.56 3.34 3.81 +0.08 15 400 967 +400
28MAY26 87.50 P 0.00 0.00 0.00 6.08 -0.08 17 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.75 +0.10 25 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.26 +0.11 30 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.76 +0.11 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.00 -0.15 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.77 +0.12 43 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.28 +0.12 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.78 +0.12 51 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.28 +0.12 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.79 +0.13 58 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.27 +0.11 61 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 27 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 0.00 17 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.03 14 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.06 14 0 5,337 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 -0.10 13 0 4,825 0
29JUN26 75.00 P 0.42 0.42 0.39 0.43 -0.15 13 65 4,292 +65
29JUN26 77.50 P 1.00 1.02 0.85 1.04 -0.16 13 58 6,476 +38
29JUN26 80.00 P 1.93 2.12 1.88 2.15 -0.10 12 4 5,172 +2
29JUN26 82.50 P 3.50 3.50 3.50 3.82 -0.06 12 40 2,928 +40
29JUN26 85.00 P 0.00 0.00 0.00 5.97 -0.23 14 0 1,421 0
29JUN26 87.50 P 0.00 0.00 0.00 8.54 -0.25 18 0 1,152 0
29JUN26 90.00 P 0.00 0.00 0.00 10.63 -0.05 12 0 251 0
29JUN26 92.50 P 0.00 0.00 0.00 13.16 -0.31 17 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 15.57 -0.85 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 17.93 -0.24 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 20.41 -0.27 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 22.97 +0.28 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 25.46 -0.18 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 27.95 -0.18 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 30.37 -0.25 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 32.92 -0.21 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.34 -0.26 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 37.83 -0.26 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.33 -0.25 0 0 1 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 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 20 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 0.04 +0.03 17 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 +0.03 16 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.17 +0.06 15 0 108 0
30JUL26 72.50 P 0.28 0.28 0.28 0.37 +0.08 14 30 301 0
30JUL26 75.00 P 0.60 0.60 0.60 0.74 +0.05 14 5 381 0
30JUL26 77.50 P 1.25 1.25 1.19 1.38 -0.03 13 40 365 +28
30JUL26 80.00 P 2.36 2.36 2.27 2.48 -0.07 13 753 875 +753
30JUL26 82.50 P 3.91 3.98 3.91 3.97 -0.18 12 2 10 +2
30JUL26 85.00 P 0.00 0.00 0.00 6.05 -0.27 13 0 136 0
30JUL26 87.50 P 0.00 0.00 0.00 8.54 -0.25 16 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 10.72 -0.25 14 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 13.17 -0.30 15 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.63 -0.79 16 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.01 -0.16 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.42 -0.26 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.97 -0.18 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.46 -0.18 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.95 -0.18 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.37 -0.25 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.92 -0.21 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 50.00 P 0.01 0.01 0.01 0.01 0.00 25 30 60 +30
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 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 14 0 41 0
29SEP26 65.00 P 0.14 0.14 0.14 0.04 +0.03 14 30 247 0
29SEP26 67.50 P 0.27 0.27 0.27 0.07 +0.01 13 36 160 +36
29SEP26 70.00 P 0.00 0.00 0.00 0.17 -0.06 12 0 2,741 0
29SEP26 72.50 P 0.96 0.96 0.96 0.50 -0.13 13 2 1,738 0
29SEP26 75.00 P 1.76 1.76 1.75 1.21 -0.15 14 23 2,924 -2
29SEP26 77.50 P 2.82 2.82 2.82 2.30 -0.15 15 5 1,204 -5
29SEP26 80.00 P 4.28 4.34 4.28 3.77 -0.11 17 1,512 4,288 +6
29SEP26 82.50 P 0.00 0.00 0.00 5.53 -0.07 18 0 1,136 0
29SEP26 85.00 P 0.00 0.00 0.00 7.28 -0.35 18 0 359 0
29SEP26 87.50 P 0.00 0.00 0.00 9.36 -0.19 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 11.91 -0.23 23 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 14.26 -0.26 25 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 16.66 -0.28 27 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 19.11 -0.30 29 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 21.59 -0.31 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 24.10 -0.31 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.61 -0.10 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.14 +0.03 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.68 +0.21 40 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.22 +0.17 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.77 -0.34 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.32 -0.34 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.88 -0.30 49 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 256 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 0.00 12 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 +0.01 13 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.23 +0.02 13 0 439 0
30DEC26 70.00 P 0.80 0.80 0.80 0.54 +0.03 14 5 3,427 -5
30DEC26 72.50 P 1.34 1.34 1.34 1.09 +0.06 14 5 788 +5
30DEC26 75.00 P 0.00 0.00 0.00 1.88 +0.07 15 0 1,024 0
30DEC26 77.50 P 0.00 0.00 0.00 2.98 +0.08 16 0 1,743 0
30DEC26 80.00 P 4.75 4.75 4.75 4.35 +0.08 16 3 924 0
30DEC26 82.50 P 0.00 0.00 0.00 5.79 -0.11 16 0 606 0
30DEC26 85.00 P 8.54 8.54 8.34 7.82 +0.01 18 400 401 -283
30DEC26 87.50 P 0.00 0.00 0.00 9.56 -0.05 17 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 11.91 -0.23 19 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 14.28 -0.24 21 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.66 -0.28 23 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 19.11 -0.30 24 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 21.59 -0.31 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.10 -0.31 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.61 -0.13 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.14 -0.13 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.68 -0.14 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.22 -0.14 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.77 -0.34 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.32 -0.34 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 18 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 0.08 -0.01 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.16 -0.03 14 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.32 -0.04 15 0 45 0
30MAR27 67.50 P 0.63 0.63 0.63 0.57 -0.06 15 5 54 +5
30MAR27 70.00 P 0.00 0.00 0.00 0.96 -0.08 15 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 1.51 -0.12 15 0 59 0
30MAR27 75.00 P 2.50 2.50 2.50 2.27 -0.15 15 11 544 -11
30MAR27 77.50 P 0.00 0.00 0.00 3.26 -0.17 15 0 101 0
30MAR27 80.00 P 5.06 5.06 5.06 4.47 -0.20 15 2 59 +2
30MAR27 82.50 P 0.00 0.00 0.00 5.79 -0.36 15 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 7.82 -0.26 16 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 9.65 -0.51 16 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 11.91 -0.46 17 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 14.46 -0.22 20 0 4 0
30MAR27 95.00 P 0.00 0.00 0.00 16.82 -0.22 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.25 -0.22 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.70 -0.22 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 24.18 -0.23 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.69 -0.22 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.21 -0.22 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.73 -0.22 31 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 34.27 -0.22 32 0 0 0
TOTAL PUT 4,433 106,911 +1,309
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$ 7.34
29APR26 4.90 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.34 +0.04 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.34 +0.03 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.10 +0.04 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.85 +0.04 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.60 +0.04 24 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.37 +0.04 24 3 40 -3
29APR26 7.25 C 0.00 0.00 0.00 0.19 +0.04 24 0 444 0
29APR26 7.50 C 0.06 0.06 0.06 0.06 +0.01 21 11 1,637 +7
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 4 2,062 -4
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 50 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.61 +0.04 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.36 +0.04 28 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.11 +0.04 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.86 +0.03 17 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.63 +0.03 19 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.42 +0.03 19 3 3 +3
28MAY26 7.25 C 0.00 0.00 0.00 0.26 +0.03 20 0 309 0
28MAY26 7.50 C 0.14 0.14 0.13 0.14 +0.02 20 3 1,319 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 1,583 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1,128 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.45 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 +0.05 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 +0.05 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 +0.04 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 +0.05 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 +0.04 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.87 +0.03 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 +0.03 20 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 +0.05 21 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 +0.01 19 0 162 0
29JUN26 7.50 C 0.18 0.18 0.18 0.18 +0.02 20 5 140 +4
29JUN26 7.75 C 0.10 0.10 0.10 0.10 0.00 20 100 713 +43
29JUN26 8.00 C 0.06 0.06 0.06 0.06 +0.01 21 4 759 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 22 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 995 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.45 +0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.11 +0.05 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.86 +0.05 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.61 +0.04 26 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.37 +0.05 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.12 +0.04 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.88 +0.04 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.67 +0.04 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.49 +0.05 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.33 +0.03 20 0 0 0
30JUL26 7.50 C 0.22 0.22 0.22 0.23 +0.02 21 2 19 +2
30JUL26 7.75 C 0.14 0.14 0.14 0.15 +0.02 21 402 402 +400
30JUL26 8.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 12 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 +0.05 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 +0.04 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 +0.04 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 +0.04 23 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 +0.04 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.96 +0.03 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.03 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.03 24 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.02 24 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 +0.01 24 0 254 0
29SEP26 8.00 C 0.17 0.17 0.17 0.22 +0.01 24 5 96 0
29SEP26 8.25 C 0.12 0.12 0.12 0.17 +0.01 25 200 213 +134
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 24 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 24 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 24 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 24 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 2.45 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 +0.05 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 +0.04 22 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.61 +0.04 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 +0.03 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 +0.03 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 +0.02 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.02 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 +0.03 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 +0.01 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 +0.01 22 0 28 0
30DEC26 7.75 C 0.31 0.31 0.31 0.38 +0.01 23 5 21 +5
30DEC26 8.00 C 0.25 0.25 0.25 0.31 +0.01 23 1 88 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.24 0.00 23 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 0.00 23 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 0.00 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 22 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 0.00 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 23 0 220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 +0.05 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 +0.04 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.62 +0.03 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 +0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 +0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 +0.03 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 +0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.82 +0.04 23 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 0.00 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 0.00 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 0.00 22 0 57 0
30MAR27 8.50 C 0.23 0.23 0.23 0.27 0.00 22 5 65 +5
30MAR27 8.75 C 0.00 0.00 0.00 0.22 0.00 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 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 753 27,337 +597
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 6.50 P 0.01 0.01 0.01 0.01 0.00 38 300 392 +300
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 373 0
29APR26 7.00 P 0.03 0.03 0.02 0.03 0.00 25 16 653 -2
29APR26 7.25 P 0.08 0.09 0.08 0.09 -0.02 24 297 941 +76
29APR26 7.50 P 0.00 0.00 0.00 0.22 -0.04 22 0 601 0
29APR26 7.75 P 0.00 0.00 0.00 0.42 -0.04 21 15 735 -15
29APR26 8.00 P 0.00 0.00 0.00 0.66 -0.04 0 0 1,049 0
29APR26 8.25 P 0.00 0.00 0.00 0.91 -0.04 0 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.42 -0.06 53 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.67 -0.06 60 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.92 -0.06 67 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.17 -0.06 73 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.42 -0.05 79 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.67 -0.06 85 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.17 -0.06 96 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 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 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 250 0
28MAY26 6.75 P 0.03 0.03 0.03 0.03 0.00 21 105 406 +105
28MAY26 7.00 P 0.08 0.08 0.07 0.07 -0.01 20 17 1,026 -17
28MAY26 7.25 P 0.00 0.00 0.00 0.14 -0.04 19 0 1,172 0
28MAY26 7.50 P 0.00 0.00 0.00 0.28 -0.03 19 0 796 0
28MAY26 7.75 P 0.00 0.00 0.00 0.46 -0.05 20 0 1,400 0
28MAY26 8.00 P 0.00 0.00 0.00 0.67 -0.04 18 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 -0.04 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.42 -0.06 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.67 -0.06 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.92 -0.06 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.17 -0.06 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.42 -0.05 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.67 -0.06 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.17 -0.06 57 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 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 -0.01 20 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.02 19 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 1,041 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 -0.04 19 0 1,116 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.06 19 0 360 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 -0.05 20 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 -0.03 20 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.04 19 0 156 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 -0.05 19 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 -0.05 22 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.79 -0.04 25 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 -0.05 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 -0.05 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.53 -0.05 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.78 -0.05 28 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.28 -0.04 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.77 -0.05 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.27 -0.05 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.77 -0.05 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.27 -0.05 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.77 -0.04 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.27 -0.04 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.77 -0.04 58 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.26 -0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.76 -0.05 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 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 0.00 20 0 7 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 -0.02 20 0 2 0
30JUL26 7.00 P 0.21 0.21 0.21 0.21 -0.02 20 83 483 +83
30JUL26 7.25 P 0.32 0.32 0.32 0.32 -0.04 20 75 112 +75
30JUL26 7.50 P 0.00 0.00 0.00 0.47 -0.05 20 15 200 +15
30JUL26 7.75 P 0.00 0.00 0.00 0.65 -0.05 20 0 190 0
30JUL26 8.00 P 0.00 0.00 0.00 0.86 -0.03 21 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.07 -0.04 20 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.31 -0.05 22 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.55 -0.05 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.79 -0.05 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.04 -0.04 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.28 -0.05 17 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 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 0.00 24 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 24 0 809 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 467 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.01 25 0 214 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 1,144 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.02 25 0 1,243 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.02 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.02 26 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 -0.03 25 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.03 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 -0.03 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 -0.04 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 -0.03 31 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.12 -0.04 32 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 -0.04 34 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 -0.04 36 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.87 -0.04 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 -0.04 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.89 -0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.40 -0.04 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.92 -0.04 59 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.43 -0.04 64 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.92 -0.05 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.42 -0.05 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.91 -0.05 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.40 -0.05 73 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 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 22 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 0.00 0.00 0.00 0.07 -0.01 23 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.01 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.02 23 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.02 24 0 151 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.02 24 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.03 24 0 68 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.03 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.03 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.07 23 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 -0.04 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 -0.04 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 -0.04 26 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.04 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 -0.04 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 -0.04 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 -0.04 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 -0.04 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 -0.04 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.89 -0.04 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.40 -0.04 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.92 -0.04 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.43 -0.04 53 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 0.00 23 0 13 0
30MAR27 5.75 P 0.12 0.12 0.12 0.11 -0.01 23 5 45 -5
30MAR27 6.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 0.00 23 0 49 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 -0.02 23 0 319 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 -0.02 23 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 -0.03 23 0 97 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 -0.03 23 0 25 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 -0.03 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 -0.04 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 -0.04 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 -0.04 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 -0.04 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 -0.04 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 -0.04 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 -0.04 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 -0.04 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 -0.04 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 -0.04 30 0 0 0
TOTAL PUT 928 29,233 +615
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.95
29APR26 8.25 C 0.00 0.00 0.00 4.73 -0.12 122 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.45 -0.12 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.20 -0.12 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.98 -0.12 101 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.70 -0.12 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.45 -0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.23 -0.09 81 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.98 -0.10 75 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.48 -0.10 62 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.96 -0.12 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.46 -0.12 22 0 285 0
29APR26 12.00 C 0.00 0.00 0.00 0.97 -0.12 23 0 324 0
29APR26 12.50 C 0.00 0.00 0.00 0.53 -0.09 24 0 709 0
29APR26 13.00 C 0.22 0.22 0.22 0.20 -0.08 22 2 714 -2
29APR26 13.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 485 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.74 -0.13 65 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.52 -0.10 73 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.24 -0.14 57 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.02 -0.10 64 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.77 -0.12 60 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.50 -0.13 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.25 -0.13 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.00 -0.13 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.53 -0.11 42 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.98 -0.12 15 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.50 -0.12 21 0 108 0
28MAY26 12.00 C 1.11 1.11 1.11 1.05 -0.14 21 15 607 0
28MAY26 12.50 C 0.00 0.00 0.00 0.67 -0.10 22 0 615 0
28MAY26 13.00 C 0.00 0.00 0.00 0.38 -0.08 22 0 550 0
28MAY26 13.50 C 0.20 0.20 0.20 0.19 -0.05 22 8 733 0
28MAY26 14.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 179 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.29 -0.10 67 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.04 -0.10 63 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.79 -0.11 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.52 -0.13 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.27 -0.14 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.05 -0.10 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.80 -0.11 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.53 -0.14 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.28 -0.14 37 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.06 -0.10 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.55 -0.16 31 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.03 -0.12 23 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 -0.11 23 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.18 -0.09 23 0 343 0
29JUN26 12.50 C 0.82 0.89 0.82 0.82 -0.10 23 60 675 0
29JUN26 13.00 C 0.56 0.56 0.56 0.55 -0.07 23 136 431 +99
29JUN26 13.50 C 0.00 0.00 0.00 0.35 -0.05 23 0 108 0
29JUN26 14.00 C 0.22 0.22 0.22 0.20 -0.04 23 15 145 +15
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.03 23 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 24 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.30 -0.11 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.05 -0.10 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.80 -0.11 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.53 -0.14 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.31 -0.11 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.06 -0.10 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.55 -0.16 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.04 -0.12 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.61 -0.10 25 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.22 -0.09 25 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.88 -0.09 25 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.61 -0.07 25 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.41 -0.06 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.27 -0.04 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.79 -0.11 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.55 -0.10 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.30 -0.11 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.05 -0.11 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.80 -0.11 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.56 -0.11 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.31 -0.12 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.08 -0.12 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.57 -0.16 29 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.10 -0.17 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.70 -0.09 27 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.08 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 -0.07 27 0 643 0
29SEP26 13.00 C 0.00 0.00 0.00 0.78 -0.05 26 0 503 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.04 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.03 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.03 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.79 -0.11 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.55 -0.10 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.30 -0.11 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.05 -0.11 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.81 -0.11 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.56 -0.12 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.31 -0.13 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.09 -0.11 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.63 -0.11 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 -0.12 26 0 0 0
30DEC26 11.50 C 1.90 1.90 1.90 1.82 -0.09 26 14 450 -14
30DEC26 12.00 C 0.00 0.00 0.00 1.51 -0.08 26 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 -0.11 25 0 75 0
30DEC26 13.00 C 0.00 0.00 0.00 0.98 -0.06 26 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 -0.06 26 0 60 0
30DEC26 14.00 C 0.68 0.68 0.68 0.64 -0.04 26 2 36 +2
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.04 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.04 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.01 27 0 5 0
30DEC26 16.00 C 0.26 0.26 0.26 0.26 -0.02 26 2 2 +2
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.79 -0.11 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.55 -0.10 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.30 -0.11 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.06 -0.10 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.82 -0.10 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.58 -0.10 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.35 -0.10 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.12 -0.10 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.70 -0.10 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 -0.11 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.96 -0.10 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.67 -0.09 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.38 -0.09 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.16 -0.07 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 -0.06 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 -0.05 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.67 -0.05 25 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 -0.04 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.03 26 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
TOTAL CALL 254 13,306 +102
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 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 44 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 630 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 592 0
29APR26 12.50 P 0.05 0.05 0.05 0.05 +0.01 21 20 664 +20
29APR26 13.00 P 0.00 0.00 0.00 0.23 +0.05 21 0 224 0
29APR26 13.50 P 0.53 0.53 0.53 0.59 +0.09 22 5 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.05 +0.11 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.55 +0.12 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.05 +0.11 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.55 +0.11 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 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 53 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 46 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 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 25 0 227 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 601 0
28MAY26 12.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 804 0
28MAY26 12.50 P 0.00 0.00 0.00 0.17 +0.02 20 0 750 0
28MAY26 13.00 P 0.00 0.00 0.00 0.38 +0.05 21 0 124 0
28MAY26 13.50 P 0.00 0.00 0.00 0.70 +0.06 21 0 1 0
28MAY26 14.00 P 0.00 0.00 0.00 1.10 +0.09 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.56 +0.11 21 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.05 +0.11 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.55 +0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 9.50 P 0.01 0.01 0.01 0.01 0.00 32 2 55 -2
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 182 0
29JUN26 11.00 P 0.05 0.05 0.05 0.03 0.00 23 2 273 -2
29JUN26 11.50 P 0.08 0.08 0.08 0.07 0.00 22 128 366 +111
29JUN26 12.00 P 0.15 0.15 0.15 0.16 +0.01 22 20 498 0
29JUN26 12.50 P 0.28 0.28 0.28 0.30 +0.01 22 10 740 +10
29JUN26 13.00 P 0.52 0.52 0.52 0.53 +0.05 22 4 200 0
29JUN26 13.50 P 0.00 0.00 0.00 0.83 +0.06 23 0 30 0
29JUN26 14.00 P 0.00 0.00 0.00 1.20 +0.08 23 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.61 +0.10 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.07 +0.11 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.05 +0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.55 +0.11 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 25 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.24 +0.02 25 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.40 +0.03 24 0 30 0
30JUL26 12.50 P 0.63 0.63 0.63 0.62 +0.05 24 4 123 -4
30JUL26 13.00 P 0.83 0.83 0.83 0.91 +0.07 25 16 16 +16
30JUL26 13.50 P 0.00 0.00 0.00 1.24 +0.07 24 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.63 +0.09 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.05 +0.10 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.49 +0.10 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.93 +0.09 21 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.92 +0.14 24 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.41 +0.14 24 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.87 +0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 134 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 +0.04 27 0 635 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 +0.05 28 0 1,300 0
29SEP26 12.50 P 0.00 0.00 0.00 0.88 +0.06 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.16 +0.07 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.45 +0.04 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.80 +0.08 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 +0.09 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.66 +0.10 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.12 +0.13 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.55 +0.11 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.02 +0.09 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 +0.09 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.97 +0.09 32 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 27 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 0.07 +0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.01 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 +0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 +0.04 27 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 +0.05 27 0 271 0
30DEC26 12.50 P 0.00 0.00 0.00 1.05 +0.05 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.34 +0.06 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.61 +0.02 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.95 +0.07 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.32 +0.08 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.79 +0.10 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.20 +0.10 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.64 +0.11 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.08 +0.11 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.54 +0.09 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.01 +0.09 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 +0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 0.00 26 0 21 0
30MAR27 9.75 P 0.22 0.22 0.22 0.22 +0.01 26 2 5 +2
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 +0.03 26 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 +0.04 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.46 +0.05 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.78 +0.06 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.06 +0.06 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.48 +0.08 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.87 +0.09 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.28 +0.10 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.70 +0.10 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.13 +0.07 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.58 +0.10 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.04 +0.11 28 0 0 0
TOTAL PUT 213 12,274 +151
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 64.05
29APR26 42.00 C 0.00 0.00 0.00 22.09 +0.06 78 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.09 +0.06 72 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.09 +0.05 67 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.09 +0.03 61 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.09 +0.05 56 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.09 +0.05 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.09 +0.05 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.09 +0.10 0 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 14.09 +0.09 0 40 0 -40
29APR26 52.50 C 0.00 0.00 0.00 11.59 +0.02 0 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.10 +0.10 30 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 6.61 +0.10 25 0 970 0
29APR26 60.00 C 4.57 4.57 4.07 4.33 +0.14 30 169 1,492 +3
29APR26 62.50 C 2.10 2.10 2.10 2.20 +0.08 25 30 641 -1
29APR26 65.00 C 0.88 0.95 0.78 0.82 +0.03 25 137 1,462 +26
29APR26 67.50 C 0.22 0.22 0.22 0.22 0.00 25 2 510 +2
29APR26 70.00 C 0.00 0.00 0.00 0.04 0.00 25 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.09 -0.01 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.09 -0.01 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.10 -0.01 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.11 -0.01 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.13 -0.02 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.18 +0.01 26 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.16 -0.01 0 40 40 +39
28MAY26 52.50 C 0.00 0.00 0.00 11.71 +0.10 27 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 9.29 +0.10 27 0 224 0
28MAY26 57.50 C 0.00 0.00 0.00 6.99 +0.09 27 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 4.97 +0.11 28 0 156 0
28MAY26 62.50 C 3.15 3.15 3.15 3.21 +0.08 27 2 781 0
28MAY26 65.00 C 1.86 1.86 1.86 1.92 +0.06 27 3 917 -3
28MAY26 67.50 C 0.00 0.00 0.00 1.10 +0.04 27 0 993 0
28MAY26 70.00 C 0.64 0.64 0.58 0.56 +0.01 27 36 284 +25
28MAY26 72.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 158 0
28MAY26 75.00 C 0.00 0.00 0.00 0.11 0.00 27 0 245 0
28MAY26 77.50 C 0.00 0.00 0.00 0.05 +0.01 28 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 29.05 -0.01 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.06 0.00 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.05 -0.02 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.06 -0.01 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.07 0.00 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.06 -0.04 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.06 -0.02 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.09 +0.01 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.09 0.00 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.09 -0.03 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.09 -0.02 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.10 -0.02 0 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 17.11 -0.02 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.13 -0.02 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.18 +0.01 25 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 14.16 -0.01 0 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 11.72 +0.09 26 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 9.33 +0.08 27 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.10 +0.06 27 0 163 0
29JUN26 60.00 C 5.40 5.41 4.99 5.19 +0.10 27 114 123 +22
29JUN26 62.50 C 3.66 3.66 3.66 3.55 +0.10 27 4 366 -4
29JUN26 65.00 C 2.43 2.43 2.43 2.30 +0.04 27 16 1,623 -16
29JUN26 67.50 C 1.62 1.62 1.51 1.48 +0.01 27 81 1,802 0
29JUN26 70.00 C 0.00 0.00 0.00 0.88 -0.01 27 0 605 0
29JUN26 72.50 C 0.00 0.00 0.00 0.50 -0.01 27 0 197 0
29JUN26 75.00 C 0.00 0.00 0.00 0.28 -0.01 27 0 281 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 0.00 27 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 0.00 27 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 27 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 19.10 -0.01 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.11 -0.01 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.12 -0.01 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.13 -0.03 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.18 +0.01 22 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.16 -0.04 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.76 -0.06 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.44 +0.09 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.31 +0.06 27 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.52 +0.10 27 0 43 0
30JUL26 62.50 C 0.00 0.00 0.00 4.00 +0.13 27 0 66 0
30JUL26 65.00 C 0.00 0.00 0.00 2.87 +0.09 27 0 42 0
30JUL26 67.50 C 0.00 0.00 0.00 2.00 +0.03 27 0 12 0
30JUL26 70.00 C 0.00 0.00 0.00 1.34 +0.01 27 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 0.88 0.00 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.57 0.00 27 0 94 0
30JUL26 77.50 C 0.00 0.00 0.00 0.36 0.00 27 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.22 0.00 27 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.07 -0.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.09 +0.01 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.09 0.00 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.09 -0.03 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.10 -0.01 0 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.11 -0.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.12 -0.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.13 -0.03 0 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.18 +0.01 22 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 14.17 -0.03 0 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 11.91 +0.04 27 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 9.77 +0.03 27 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 7.88 +0.01 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.26 0.00 27 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 4.76 -0.02 26 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 3.68 -0.03 26 0 202 0
29SEP26 67.50 C 0.00 0.00 0.00 2.81 -0.03 26 0 213 0
29SEP26 70.00 C 2.11 2.11 2.03 2.11 -0.03 26 60 251 +50
29SEP26 72.50 C 0.00 0.00 0.00 1.56 -0.03 26 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.18 +0.01 27 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.88 0.00 27 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.63 -0.03 27 0 1,370 0
29SEP26 82.50 C 0.00 0.00 0.00 0.45 -0.02 27 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.09 +0.01 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.09 0.00 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.09 -0.03 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.10 -0.01 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.11 -0.01 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.12 -0.01 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.13 -0.03 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.18 -0.03 20 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.24 -0.05 22 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.06 +0.05 23 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.27 +0.02 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.57 0.00 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.08 -0.01 25 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 5.61 -0.02 24 0 324 0
30DEC26 65.00 C 0.00 0.00 0.00 4.54 -0.02 24 0 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 3.64 -0.03 24 0 169 0
30DEC26 70.00 C 0.00 0.00 0.00 2.89 -0.04 25 0 37 0
30DEC26 72.50 C 0.00 0.00 0.00 2.29 -0.02 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.83 +0.01 25 0 89 0
30DEC26 77.50 C 0.00 0.00 0.00 1.43 -0.03 25 0 89 0
30DEC26 80.00 C 0.00 0.00 0.00 1.10 -0.04 25 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 0.84 -0.03 25 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.19 +0.07 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.22 +0.11 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.28 +0.14 25 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 17.36 +0.18 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.47 +0.20 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.61 +0.24 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.79 +0.27 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 12.86 +0.34 25 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 11.11 +0.40 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.51 +0.42 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.08 +0.45 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.80 +0.46 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 5.70 +0.47 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.75 +0.46 25 0 0 0
30MAR27 70.00 C 3.80 3.80 3.80 3.92 +0.43 25 1 1 +1
30MAR27 72.50 C 0.00 0.00 0.00 3.20 +0.40 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.63 +0.40 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.14 +0.35 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.71 +0.30 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.39 +0.30 25 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.11 +0.25 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.88 +0.21 25 0 0 0
TOTAL CALL 735 27,434 +104
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 633 0
29APR26 55.00 P 0.03 0.03 0.03 0.01 0.00 33 1 744 -1
29APR26 57.50 P 0.00 0.00 0.00 0.02 0.00 27 0 1,225 0
29APR26 60.00 P 0.17 0.17 0.16 0.11 -0.02 25 8 1,436 -8
29APR26 62.50 P 0.52 0.57 0.45 0.55 -0.07 24 102 1,160 +48
29APR26 65.00 P 1.70 1.70 1.65 1.68 -0.13 24 40 839 +40
29APR26 67.50 P 3.38 3.83 3.38 3.55 -0.22 21 120 288 -60
29APR26 70.00 P 0.00 0.00 0.00 5.96 -0.10 24 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.45 -0.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.95 -0.10 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.56 +0.01 59 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.07 +0.02 68 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.57 +0.02 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.07 +0.02 83 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.57 +0.02 89 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.07 +0.02 96 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 244 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 363 0
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 0.00 28 0 278 0
28MAY26 55.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 167 0
28MAY26 57.50 P 0.65 0.65 0.64 0.57 -0.02 27 12 600 0
28MAY26 60.00 P 1.20 1.24 1.11 1.19 -0.09 27 100 381 +100
28MAY26 62.50 P 0.00 0.00 0.00 2.20 -0.19 26 0 422 0
28MAY26 65.00 P 0.00 0.00 0.00 3.68 -0.18 26 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 5.56 -0.20 27 0 113 0
28MAY26 70.00 P 0.00 0.00 0.00 7.71 -0.09 27 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.01 -0.09 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.60 +0.02 35 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.05 +0.02 39 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.47 -0.02 40 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.99 +0.01 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.46 0.00 48 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.94 0.00 50 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.43 +0.01 54 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 34 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 0.00 27 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 0.00 27 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 356 0
29JUN26 52.50 P 0.40 0.40 0.40 0.23 -0.02 27 2 478 -2
29JUN26 55.00 P 0.00 0.00 0.00 0.53 -0.03 27 0 293 0
29JUN26 57.50 P 1.11 1.11 1.05 1.06 -0.04 27 72 397 +55
29JUN26 60.00 P 0.00 0.00 0.00 1.79 -0.15 26 0 360 0
29JUN26 62.50 P 0.00 0.00 0.00 2.86 -0.18 26 0 475 0
29JUN26 65.00 P 0.00 0.00 0.00 4.32 -0.19 26 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 6.12 -0.18 27 0 273 0
29JUN26 70.00 P 6.88 6.88 6.88 8.10 -0.10 27 1 2 +1
29JUN26 72.50 P 0.00 0.00 0.00 10.27 -0.10 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.73 +0.01 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.07 -0.02 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.54 +0.02 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.00 +0.02 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.47 +0.01 38 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.94 0.00 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.43 0.00 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 50 0
30JUL26 48.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.45 -0.02 27 0 2 0
30JUL26 55.00 P 0.96 0.96 0.96 0.86 -0.03 27 1 33 +1
30JUL26 57.50 P 0.00 0.00 0.00 1.48 -0.06 27 0 86 0
30JUL26 60.00 P 0.00 0.00 0.00 2.26 -0.18 26 0 90 0
30JUL26 62.50 P 0.00 0.00 0.00 3.38 -0.18 26 0 111 0
30JUL26 65.00 P 0.00 0.00 0.00 4.83 -0.17 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.57 -0.17 27 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 8.47 -0.09 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.54 -0.10 27 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.91 0.00 29 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.23 +0.03 30 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.62 +0.03 31 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.05 +0.04 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.47 +0.01 33 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.94 0.00 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 27 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.23 -0.03 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.41 -0.03 27 0 43 0
29SEP26 50.00 P 0.76 0.76 0.76 0.52 -0.04 27 2 71 -2
29SEP26 52.50 P 0.00 0.00 0.00 0.91 -0.06 27 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 1.48 -0.07 27 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 2.24 -0.09 27 0 138 0
29SEP26 60.00 P 0.00 0.00 0.00 3.23 -0.10 28 0 256 0
29SEP26 62.50 P 0.00 0.00 0.00 4.44 -0.12 28 0 44 0
29SEP26 65.00 P 0.00 0.00 0.00 5.89 -0.13 28 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 7.33 -0.13 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.12 -0.13 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.08 -0.13 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.57 -0.13 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.84 -0.13 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.21 -0.10 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.59 -0.03 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.97 -0.01 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.36 -0.01 37 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.78 -0.01 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.42 -0.03 25 0 30 0
30DEC26 48.00 P 0.78 0.78 0.78 0.54 -0.03 25 2 890 +2
30DEC26 49.00 P 0.00 0.00 0.00 0.67 -0.05 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.82 -0.04 25 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.29 -0.07 25 0 293 0
30DEC26 55.00 P 0.00 0.00 0.00 1.94 -0.08 25 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 2.77 -0.10 25 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 3.80 -0.12 26 0 329 0
30DEC26 62.50 P 0.00 0.00 0.00 5.03 -0.13 26 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 6.46 -0.13 26 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 7.85 -0.13 25 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.59 -0.13 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 11.48 -0.13 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.89 -0.14 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.08 -0.13 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.38 -0.13 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.76 -0.06 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.10 -0.02 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.47 -0.01 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.86 -0.01 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.38 +0.10 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.48 +0.13 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.58 +0.13 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.71 +0.16 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.85 +0.17 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 1.01 +0.19 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.20 +0.21 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.76 +0.26 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.47 +0.30 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.35 +0.34 25 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.38 +0.35 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.58 +0.35 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.97 +0.36 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.52 +0.35 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.20 +0.32 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.00 +0.27 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.96 -0.07 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.08 -0.13 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.38 -0.13 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.76 -0.06 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.10 -0.02 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.47 -0.01 29 0 0 0
TOTAL PUT 463 20,452 +174
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$ 48.50
29APR26 30.00 C 0.00 0.00 0.00 18.53 -0.02 90 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.53 -0.07 83 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.53 -0.02 76 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.53 -0.07 69 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.53 -0.07 61 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.53 -0.02 53 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.53 -0.07 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.53 -0.02 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.53 -0.08 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.53 -0.08 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.53 -0.03 0 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.53 -0.03 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.54 -0.02 30 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 5.54 -0.02 25 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 4.54 -0.02 20 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 3.56 -0.11 21 0 120 0
29APR26 46.00 C 0.00 0.00 0.00 2.61 -0.03 20 0 203 0
29APR26 47.00 C 1.54 1.54 1.54 1.70 -0.11 18 9 272 +9
29APR26 48.00 C 0.99 0.99 0.98 1.02 -0.09 19 25 164 -25
29APR26 49.00 C 0.47 0.47 0.45 0.54 -0.04 20 53 318 +53
29APR26 50.00 C 0.26 0.26 0.26 0.25 -0.02 20 15 170 +15
29APR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.59 -0.02 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.59 -0.03 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.60 -0.02 29 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.60 -0.02 19 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.60 -0.01 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.61 +0.01 23 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.62 -0.02 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.63 -0.03 21 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 5.66 -0.03 21 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 4.73 -0.03 21 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.84 -0.04 21 0 135 0
28MAY26 46.00 C 3.13 3.13 3.13 3.02 -0.05 21 10 75 0
28MAY26 47.00 C 2.39 2.39 2.39 2.23 -0.11 20 6 124 -6
28MAY26 48.00 C 0.00 0.00 0.00 1.63 -0.10 20 0 196 0
28MAY26 49.00 C 1.07 1.07 1.07 1.15 -0.05 21 15 204 0
28MAY26 50.00 C 0.77 0.77 0.77 0.78 -0.04 21 10 306 0
28MAY26 52.50 C 0.00 0.00 0.00 0.25 -0.03 21 0 145 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 23 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 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 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.56 -0.02 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.56 -0.03 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.57 -0.02 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.57 -0.02 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.57 -0.02 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.57 -0.03 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.58 -0.02 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.58 +0.03 44 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 17.58 -0.02 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.58 +0.03 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.59 -0.02 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.59 -0.02 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.59 -0.02 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.59 -0.03 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.60 -0.02 28 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.60 -0.02 20 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.60 -0.01 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.61 -0.02 22 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.62 -0.03 21 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.65 -0.03 22 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 5.70 -0.04 22 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 4.79 -0.06 22 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.94 -0.07 22 0 108 0
29JUN26 46.00 C 3.30 3.30 3.30 3.16 -0.08 22 10 39 +10
29JUN26 47.00 C 0.00 0.00 0.00 2.41 -0.10 21 0 92 0
29JUN26 48.00 C 0.00 0.00 0.00 1.84 -0.08 21 0 246 0
29JUN26 49.00 C 0.00 0.00 0.00 1.37 -0.12 21 0 67 0
29JUN26 50.00 C 0.00 0.00 0.00 1.01 -0.10 22 0 119 0
29JUN26 52.50 C 0.00 0.00 0.00 0.44 -0.06 22 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 30 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 13.59 -0.02 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.60 -0.02 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.60 -0.02 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.60 -0.02 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.61 -0.09 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.62 -0.01 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.65 -0.02 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.70 -0.02 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.79 -0.02 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.92 -0.03 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.13 -0.03 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.41 -0.03 23 0 27 0
30JUL26 47.00 C 2.69 2.69 2.69 2.70 -0.09 22 6 71 +6
30JUL26 48.00 C 0.00 0.00 0.00 2.17 -0.09 22 0 33 0
30JUL26 49.00 C 0.00 0.00 0.00 1.73 -0.09 22 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 1.37 -0.09 22 0 45 0
30JUL26 52.50 C 0.00 0.00 0.00 0.76 -0.03 23 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 21.57 -0.02 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.57 -0.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.58 -0.02 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.58 -0.02 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.58 -0.02 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.58 -0.03 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.59 -0.02 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.59 -0.02 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.59 -0.02 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.60 -0.02 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.60 -0.03 24 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 10.61 -0.03 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.64 -0.06 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.68 +0.01 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.76 -0.04 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.89 -0.04 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.07 -0.04 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.31 -0.04 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.63 -0.04 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.89 -0.16 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.35 -0.04 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.89 -0.03 23 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.46 -0.04 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.10 -0.03 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.38 -0.05 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.92 -0.02 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 -0.02 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -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 0.11 -0.01 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.01 24 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 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.58 -0.02 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.58 -0.02 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.58 -0.03 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.59 -0.02 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.59 -0.02 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.59 -0.03 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.60 -0.03 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.62 -0.09 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.66 -0.08 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.73 -0.07 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.84 -0.04 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.01 -0.04 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.23 -0.04 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.52 -0.04 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.85 -0.05 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.24 -0.04 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.69 -0.04 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.04 -0.03 22 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.59 -0.04 22 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.16 -0.04 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.80 -0.03 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.02 -0.07 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.49 -0.03 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.02 -0.02 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.69 -0.02 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.60 -0.03 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.63 -0.04 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.70 -0.03 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.80 -0.03 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.94 -0.03 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.15 -0.03 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.39 -0.03 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.69 -0.03 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.02 -0.02 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.41 -0.02 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.81 -0.02 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.28 -0.03 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.62 -0.06 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.18 -0.03 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.74 -0.10 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.37 -0.09 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.54 -0.12 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.97 -0.05 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.46 -0.02 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 -0.01 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.75 -0.01 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 0.00 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
TOTAL CALL 159 6,081 +62
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 85 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 189 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 314 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 194 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 232 0
29APR26 47.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 207 0
29APR26 48.00 P 0.55 0.67 0.55 0.53 -0.02 21 12 90 +12
29APR26 49.00 P 0.94 1.20 0.94 1.05 -0.02 21 30 110 +10
29APR26 50.00 P 1.82 2.01 1.82 1.77 -0.01 22 30 91 +30
29APR26 52.50 P 0.00 0.00 0.00 4.00 +0.02 0 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.00 +0.02 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.50 +0.02 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.00 +0.02 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.50 +0.02 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.00 +0.02 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.50 +0.02 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.00 +0.02 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 0.00 23 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.04 0.00 22 0 76 0
28MAY26 42.00 P 0.19 0.19 0.19 0.08 -0.01 21 1 100 -1
28MAY26 43.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 135 0
28MAY26 44.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 307 0
28MAY26 45.00 P 0.58 0.58 0.58 0.53 -0.02 21 5 356 +5
28MAY26 46.00 P 0.97 0.97 0.97 0.86 -0.03 22 4 432 +4
28MAY26 47.00 P 1.47 1.47 1.46 1.30 -0.03 22 17 266 0
28MAY26 48.00 P 1.83 1.96 1.83 1.86 -0.02 22 21 92 +21
28MAY26 49.00 P 2.74 2.74 2.74 2.53 -0.01 22 12 47 +12
28MAY26 50.00 P 3.52 3.52 3.52 3.29 -0.01 23 1 21 0
28MAY26 52.50 P 0.00 0.00 0.00 5.37 +0.01 21 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.77 +0.02 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.54 +0.17 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.73 +0.08 25 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.22 +0.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.71 +0.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.21 +0.03 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.70 +0.02 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.19 +0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 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 34 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 0.01 -0.01 22 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 23 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 65 0
29JUN26 43.00 P 0.50 0.50 0.50 0.43 -0.04 22 10 83 +6
29JUN26 44.00 P 0.00 0.00 0.00 0.65 -0.05 22 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.94 -0.04 22 0 179 0
29JUN26 46.00 P 0.00 0.00 0.00 1.32 -0.03 22 0 164 0
29JUN26 47.00 P 0.00 0.00 0.00 1.79 0.00 23 0 128 0
29JUN26 48.00 P 0.00 0.00 0.00 2.34 +0.05 23 0 152 0
29JUN26 49.00 P 0.00 0.00 0.00 2.97 +0.01 23 0 64 0
29JUN26 50.00 P 0.00 0.00 0.00 3.69 +0.03 23 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 5.59 -0.02 22 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.86 0.00 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.58 +0.18 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.05 +0.20 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.22 +0.02 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.71 +0.02 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.21 +0.03 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.70 +0.02 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.19 +0.02 0 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 0.00 23 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.09 0.00 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.14 0.00 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 25 0
30JUL26 41.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 32 0
30JUL26 42.00 P 0.00 0.00 0.00 0.50 -0.01 23 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 0.72 -0.01 23 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 0.99 -0.01 23 0 52 0
30JUL26 45.00 P 0.00 0.00 0.00 1.33 +0.01 23 0 56 0
30JUL26 46.00 P 0.00 0.00 0.00 1.73 +0.03 23 0 40 0
30JUL26 47.00 P 0.00 0.00 0.00 2.19 +0.03 23 0 35 0
30JUL26 48.00 P 0.00 0.00 0.00 2.74 +0.08 23 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 3.37 +0.07 24 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 4.06 +0.08 24 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 5.85 +0.01 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.01 +0.01 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.65 +0.25 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.14 +0.26 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.57 +0.26 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.71 +0.02 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.21 +0.03 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.70 - 28 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 0.00 25 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 0.00 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 0.00 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 0.00 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.54 -0.01 24 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 0.75 -0.01 24 0 8 0
29SEP26 42.00 P 0.00 0.00 0.00 0.99 -0.01 24 0 32 0
29SEP26 43.00 P 1.37 1.37 1.37 1.27 -0.02 24 1 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.60 -0.01 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.00 -0.01 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.43 -0.01 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.92 -0.01 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.48 -0.01 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.07 -0.01 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.58 -0.01 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.36 0.00 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.62 +0.26 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.87 +0.07 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.27 +0.15 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.75 +0.40 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.74 -0.04 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.21 -0.02 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.70 0.00 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.19 +0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 0.00 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 0.00 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 0.00 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.29 0.00 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 -0.01 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.69 +0.01 23 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.86 +0.01 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.13 -0.01 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.40 -0.01 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 1.72 0.00 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.08 +0.01 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.49 +0.02 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.94 +0.02 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.43 +0.02 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 3.99 +0.03 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 4.56 -0.01 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.21 -0.01 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.76 0.00 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.67 0.00 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.87 -0.15 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.27 +0.04 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.75 +0.23 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.77 -0.09 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.23 0.00 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.71 +0.01 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.20 +0.03 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.42 0.00 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.71 0.00 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.90 0.00 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.12 -0.01 22 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.41 +0.03 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.68 +0.03 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.01 +0.05 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.38 +0.06 23 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 2.80 +0.08 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.27 +0.09 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.74 +0.09 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.29 +0.10 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.90 +0.11 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.55 +0.12 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.06 +0.01 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.92 +0.01 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.96 -0.06 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.27 -0.09 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.75 +0.23 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.81 -0.05 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.25 -0.04 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.71 +0.01 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.20 +0.03 23 0 0 0
TOTAL PUT 144 6,821 +99
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$ 28.06
29APR26 16.00 C 0.00 0.00 0.00 12.10 +0.55 135 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 11.57 +0.52 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 11.07 +0.49 0 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 10.57 +0.45 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.08 +0.53 89 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.60 +0.53 102 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 9.08 +0.51 77 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 8.58 +0.53 72 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 8.11 +0.54 89 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 7.08 +0.44 56 0 40 0
29APR26 22.00 C 0.00 0.00 0.00 6.08 +0.48 45 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 5.09 +0.60 47 0 49 0
29APR26 24.00 C 0.00 0.00 0.00 4.11 +0.47 45 0 247 0
29APR26 25.00 C 2.80 2.90 2.80 3.15 +0.49 42 2 786 -2
29APR26 26.00 C 1.90 1.90 1.90 2.29 +0.51 43 2 1,638 0
29APR26 27.00 C 1.12 1.54 1.11 1.50 +0.41 41 251 1,671 +187
29APR26 28.00 C 0.62 0.92 0.62 0.90 +0.31 40 648 1,719 +137
29APR26 29.00 C 0.34 0.49 0.30 0.47 +0.20 39 253 2,930 +89
29APR26 30.00 C 0.15 0.24 0.15 0.24 +0.13 40 90 2,695 +35
29APR26 31.00 C 0.08 0.11 0.08 0.11 +0.07 41 41 1,115 +11
29APR26 32.00 C 0.05 0.05 0.05 0.05 +0.04 42 19 1,867 -9
29APR26 33.00 C 0.03 0.03 0.03 0.02 +0.01 42 65 1,415 +65
29APR26 34.00 C 0.02 0.02 0.02 0.01 0.00 44 15 903 +15
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 320 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 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 12.11 +0.56 63 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.61 +0.49 59 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.12 +0.50 62 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.62 +0.50 58 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.12 +0.38 54 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.70 +0.57 70 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 9.13 +0.48 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.58 +0.42 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.11 +0.38 0 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.19 +0.46 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.22 +0.53 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.23 +0.56 40 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 4.38 +0.58 42 0 101 0
28MAY26 25.00 C 3.17 3.56 3.17 3.54 +0.52 41 67 654 0
28MAY26 26.00 C 2.77 2.77 2.77 2.72 +0.37 38 6 511 -6
28MAY26 27.00 C 1.90 2.10 1.90 2.07 +0.32 38 13 1,580 +13
28MAY26 28.00 C 1.29 1.58 1.28 1.57 +0.33 39 326 1,038 +217
28MAY26 29.00 C 0.89 1.16 0.89 1.12 +0.27 39 161 1,137 -94
28MAY26 30.00 C 0.61 0.80 0.60 0.79 +0.24 39 316 1,940 +9
28MAY26 31.00 C 0.41 0.55 0.41 0.54 +0.20 39 296 2,429 +31
28MAY26 32.00 C 0.30 0.38 0.30 0.36 +0.16 39 158 1,418 +61
28MAY26 33.00 C 0.00 0.00 0.00 0.23 +0.12 39 50 3,084 0
28MAY26 34.00 C 0.16 0.16 0.16 0.15 +0.09 39 4 1,078 +4
28MAY26 35.00 C 0.00 0.00 0.00 0.09 +0.06 39 0 767 0
28MAY26 36.00 C 0.08 0.08 0.08 0.06 +0.04 40 8 579 +3
28MAY26 37.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 322 0
28MAY26 40.00 C 0.02 0.02 0.02 0.01 0.00 41 10 84 0
28MAY26 41.00 C 0.01 0.01 0.01 0.01 0.00 44 30 345 +30
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 18.13 +0.46 97 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.65 +0.47 100 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.16 +0.53 98 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.66 +0.50 93 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.18 +0.49 94 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.67 +0.52 87 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.17 +0.52 82 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.66 +0.46 75 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.16 +0.53 71 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.68 +0.51 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.17 +0.50 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.68 +0.50 65 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.19 +0.50 63 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.69 +0.49 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.20 +0.43 58 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.72 +0.53 57 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.23 +0.43 55 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.75 +0.54 54 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.29 +0.56 55 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 8.73 +0.42 46 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.31 +0.46 50 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 7.38 +0.49 48 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 6.38 +0.45 42 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 5.53 +0.43 42 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 4.65 +0.49 40 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.89 +0.46 39 0 1,582 0
29JUN26 26.00 C 3.16 3.16 3.16 3.20 +0.39 39 15 933 0
29JUN26 27.00 C 2.57 2.57 2.57 2.56 +0.32 38 1 2,938 0
29JUN26 28.00 C 2.03 2.10 2.03 2.07 +0.33 39 75 3,443 +45
29JUN26 29.00 C 1.43 1.65 1.43 1.63 +0.29 39 124 3,631 +62
29JUN26 30.00 C 1.10 1.30 1.10 1.26 +0.25 39 332 7,441 +145
29JUN26 31.00 C 0.84 0.99 0.84 0.98 +0.23 39 87 912 -16
29JUN26 32.00 C 0.64 0.76 0.64 0.76 +0.21 39 74 617 -44
29JUN26 33.00 C 0.00 0.00 0.00 0.58 +0.18 40 0 1,112 0
29JUN26 34.00 C 0.43 0.46 0.43 0.44 +0.16 40 27 1,307 +8
29JUN26 35.00 C 0.00 0.00 0.00 0.32 +0.12 40 0 2,255 0
29JUN26 36.00 C 0.00 0.00 0.00 0.24 +0.10 40 0 1,544 0
29JUN26 37.00 C 0.17 0.17 0.17 0.17 +0.07 40 11 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 +0.06 40 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.04 40 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 432 0
30JUL26 16.00 C 0.00 0.00 0.00 12.20 +0.51 62 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.71 +0.51 60 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.21 +0.44 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.72 +0.51 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.24 +0.44 54 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.75 +0.50 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.29 +0.52 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.79 +0.48 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.34 +0.49 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.39 +0.50 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.49 +0.54 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.63 +0.46 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.78 +0.51 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.05 +0.48 41 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.39 +0.36 40 0 157 0
30JUL26 27.00 C 0.00 0.00 0.00 2.80 +0.32 40 0 186 0
30JUL26 28.00 C 2.34 2.34 2.34 2.33 +0.34 40 15 195 +15
30JUL26 29.00 C 1.70 1.90 1.70 1.90 +0.30 40 126 125 +109
30JUL26 30.00 C 0.00 0.00 0.00 1.55 +0.28 41 0 43 0
30JUL26 31.00 C 1.11 1.11 1.11 1.25 +0.25 41 18 57 +18
30JUL26 32.00 C 0.89 0.89 0.89 1.00 +0.23 41 101 133 +39
30JUL26 33.00 C 0.80 0.82 0.80 0.80 +0.21 41 23 63 +18
30JUL26 34.00 C 0.00 0.00 0.00 0.62 +0.16 41 0 7 0
30JUL26 35.00 C 0.00 0.00 0.00 0.50 +0.15 41 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.39 +0.13 41 0 16 0
30JUL26 37.00 C 0.31 0.31 0.31 0.30 +0.11 41 5 39 +5
30JUL26 38.00 C 0.00 0.00 0.00 0.24 +0.10 41 0 23 0
30JUL26 39.00 C 0.00 0.00 0.00 0.18 +0.07 41 0 10 0
29SEP26 14.50 C 0.00 0.00 0.00 13.69 +0.52 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.18 +0.51 57 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.70 +0.52 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.20 +0.51 54 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.71 +0.51 52 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.22 +0.45 50 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.74 +0.50 49 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.25 +0.45 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.80 +0.51 48 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.31 +0.49 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.89 +0.48 47 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.43 +0.48 46 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.55 +0.49 45 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.74 +0.51 44 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 5.88 +0.42 42 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 5.15 +0.53 41 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.48 +0.40 41 0 1,172 0
29SEP26 26.00 C 0.00 0.00 0.00 3.92 +0.42 41 0 1,394 0
29SEP26 27.00 C 0.00 0.00 0.00 3.39 +0.35 41 0 3,719 0
29SEP26 28.00 C 0.00 0.00 0.00 2.91 +0.32 41 0 1,972 0
29SEP26 29.00 C 0.00 0.00 0.00 2.51 +0.31 41 0 655 0
29SEP26 30.00 C 1.93 1.93 1.93 2.17 +0.32 41 2 499 +2
29SEP26 31.00 C 1.63 1.63 1.63 1.85 +0.29 41 1 445 0
29SEP26 32.00 C 1.59 1.59 1.59 1.59 +0.29 41 30 1,032 0
29SEP26 33.00 C 1.38 1.38 1.38 1.36 +0.28 41 15 1,315 +15
29SEP26 34.00 C 0.00 0.00 0.00 1.15 +0.25 41 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 0.99 +0.26 41 0 1,438 0
29SEP26 36.00 C 0.00 0.00 0.00 0.83 +0.22 41 0 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.71 +0.22 42 0 237 0
29SEP26 38.00 C 0.00 0.00 0.00 0.60 +0.20 42 0 737 0
29SEP26 39.00 C 0.57 0.57 0.57 0.51 +0.19 42 4 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.44 +0.18 42 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.37 +0.16 42 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.31 +0.14 42 0 56 0
29SEP26 43.00 C 0.34 0.34 0.34 0.26 +0.13 42 11 135 +10
29SEP26 44.00 C 0.00 0.00 0.00 0.22 +0.11 42 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.10 42 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 +0.09 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 +0.09 43 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 +0.08 43 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 12.21 +0.52 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.73 +0.53 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.25 +0.48 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.78 +0.54 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.33 +0.52 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.84 +0.50 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.40 +0.50 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.96 +0.49 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.70 +0.62 44 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 7.72 +0.46 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.96 +0.44 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.26 +0.43 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.62 +0.36 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.02 +0.40 39 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 4.44 +0.33 39 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 4.01 +0.37 39 0 428 0
30DEC26 28.00 C 0.00 0.00 0.00 3.58 +0.34 39 0 155 0
30DEC26 29.00 C 0.00 0.00 0.00 3.20 +0.30 40 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 2.85 +0.28 40 0 231 0
30DEC26 31.00 C 0.00 0.00 0.00 2.64 +0.36 41 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 2.36 +0.34 41 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 2.03 +0.24 40 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.83 +0.23 41 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.64 +0.21 41 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.52 +0.24 42 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.32 +0.18 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.16 +0.15 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.06 +0.15 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.94 +0.15 42 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.85 +0.12 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 +0.10 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 +0.08 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.65 +0.10 43 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.59 +0.10 44 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.53 +0.08 44 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.48 +0.07 44 0 2 0
30DEC26 48.00 C 0.41 0.41 0.41 0.43 +0.06 44 1 63 +1
30MAR27 16.00 C 0.00 0.00 0.00 12.23 +0.52 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.74 +0.49 40 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.30 +0.50 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.85 +0.50 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.40 +0.49 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.99 +0.50 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.56 +0.48 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.17 +0.48 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.77 +0.46 39 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.03 +0.43 39 0 0 0
30MAR27 22.00 C 7.40 7.40 7.40 7.32 +0.35 38 5 10 +5
30MAR27 23.00 C 0.00 0.00 0.00 6.68 +0.38 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.08 +0.41 38 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 5.52 +0.36 38 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.99 +0.35 38 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.48 +0.29 38 0 9 0
30MAR27 28.00 C 0.00 0.00 0.00 4.16 +0.40 39 0 14 0
30MAR27 29.00 C 3.41 3.41 3.41 3.78 +0.34 39 3 55 +3
30MAR27 30.00 C 3.15 3.21 3.15 3.43 +0.34 39 20 113 0
30MAR27 31.00 C 3.08 3.08 3.08 3.11 +0.31 39 10 63 +10
30MAR27 32.00 C 0.00 0.00 0.00 2.83 +0.30 40 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 2.57 +0.24 39 0 56 0
30MAR27 34.00 C 0.00 0.00 0.00 2.34 +0.27 40 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 2.13 +0.25 40 0 83 0
30MAR27 36.00 C 1.90 1.90 1.90 1.90 +0.16 40 14 71 +14
30MAR27 37.00 C 0.00 0.00 0.00 1.79 +0.22 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.54 +0.08 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.41 +0.07 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.35 +0.08 41 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 1.17 +0.03 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.12 +0.06 41 0 12 0
30MAR27 43.00 C 1.05 1.05 1.05 1.01 +0.02 41 4 8 +4
30MAR27 44.00 C 0.97 0.97 0.97 0.90 -0.01 41 5 102 0
TOTAL CALL 3,990 110,486 +1,264
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 458 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 292 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 429 0
29APR26 22.00 P 0.01 0.01 0.01 0.01 -0.01 56 35 1,173 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 962 0
29APR26 24.00 P 0.03 0.03 0.03 0.03 -0.06 45 16 1,157 -6
29APR26 25.00 P 0.10 0.10 0.08 0.08 -0.10 44 42 1,875 -18
29APR26 26.00 P 0.22 0.24 0.16 0.18 -0.15 41 91 2,946 +51
29APR26 27.00 P 0.52 0.52 0.34 0.40 -0.20 40 1,185 1,592 -649
29APR26 28.00 P 0.92 0.93 0.72 0.78 -0.32 38 284 1,861 +12
29APR26 29.00 P 1.36 1.38 1.30 1.35 -0.42 37 84 1,774 +64
29APR26 30.00 P 2.43 2.43 2.05 2.21 -0.41 44 132 4,082 -50
29APR26 31.00 P 0.00 0.00 0.00 3.03 -0.57 40 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 3.97 -0.61 41 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 4.94 -0.64 0 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 5.94 -0.64 0 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 6.94 -0.64 0 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 8.00 -0.58 76 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 9.06 -0.52 93 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.99 -0.59 87 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.99 -0.59 92 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.94 -0.64 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.94 -0.64 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.98 -0.60 107 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.98 -0.60 112 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.98 -0.60 116 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.09 -0.49 146 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.97 -0.61 122 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.94 -0.64 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.94 -0.64 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28MAY26 18.00 P 0.01 0.01 0.01 0.01 0.00 54 84 162 +83
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 456 0
28MAY26 19.00 P 0.02 0.02 0.02 0.01 0.00 48 51 235 +25
28MAY26 19.50 P 0.03 0.03 0.03 0.01 -0.01 45 105 181 0
28MAY26 20.00 P 0.04 0.04 0.04 0.01 -0.02 42 23 598 -12
28MAY26 21.00 P 0.06 0.06 0.05 0.03 -0.03 43 59 380 -51
28MAY26 22.00 P 0.10 0.10 0.08 0.06 -0.05 41 14 1,309 +1
28MAY26 23.00 P 0.16 0.16 0.14 0.12 -0.07 41 23 2,352 +2
28MAY26 24.00 P 0.28 0.28 0.23 0.22 -0.10 40 45 3,743 -7
28MAY26 25.00 P 0.47 0.47 0.37 0.39 -0.13 40 162 1,440 +15
28MAY26 26.00 P 0.69 0.69 0.59 0.63 -0.16 39 181 1,512 +107
28MAY26 27.00 P 1.10 1.10 0.92 0.97 -0.20 39 101 1,536 +98
28MAY26 28.00 P 1.51 1.51 1.37 1.42 -0.25 39 110 2,394 +110
28MAY26 29.00 P 2.09 2.22 1.91 1.99 -0.29 39 31 703 +21
28MAY26 30.00 P 2.64 2.64 2.64 2.65 -0.35 39 10 741 -10
28MAY26 31.00 P 0.00 0.00 0.00 3.40 -0.41 39 0 1,000 0
28MAY26 32.00 P 0.00 0.00 0.00 4.22 -0.46 39 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 5.12 -0.52 40 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 6.10 -0.50 43 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.00 -0.58 41 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 8.12 -0.46 54 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 9.06 -0.52 54 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.99 -0.59 51 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.99 -0.59 55 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.94 -0.64 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.96 -0.62 57 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.98 -0.60 63 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.98 -0.60 66 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.98 -0.60 69 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.09 -0.49 85 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.97 -0.62 73 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.95 -0.64 71 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.95 -0.64 73 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 365 0
29JUN26 17.50 P 0.05 0.05 0.05 0.01 -0.01 43 29 279 -29
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.03 42 0 262 0
29JUN26 19.00 P 0.09 0.09 0.08 0.03 -0.03 42 58 443 -13
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.04 41 0 703 0
29JUN26 20.00 P 0.10 0.10 0.10 0.06 -0.04 42 3 1,276 +3
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.07 41 0 1,482 0
29JUN26 22.00 P 0.25 0.25 0.25 0.19 -0.09 40 1 1,939 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 -0.11 40 0 1,486 0
29JUN26 24.00 P 0.00 0.00 0.00 0.49 -0.12 40 0 1,940 0
29JUN26 25.00 P 0.79 0.79 0.71 0.74 -0.13 40 33 4,287 -1
29JUN26 26.00 P 1.00 1.01 1.00 1.01 -0.19 39 28 4,428 +13
29JUN26 27.00 P 1.53 1.53 1.37 1.39 -0.21 39 121 1,889 +51
29JUN26 28.00 P 1.83 1.85 1.83 1.87 -0.23 39 205 2,314 +12
29JUN26 29.00 P 2.38 2.38 2.38 2.43 -0.27 39 15 2,134 0
29JUN26 30.00 P 3.03 3.03 3.03 3.10 -0.28 39 1 3,336 -1
29JUN26 31.00 P 3.68 3.68 3.68 3.82 -0.37 40 6 2,031 -6
29JUN26 32.00 P 0.00 0.00 0.00 4.57 -0.34 39 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 5.37 -0.40 39 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 6.23 -0.37 39 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.13 -0.49 39 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.12 -0.51 42 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.06 -0.54 42 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 9.99 -0.59 41 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 10.99 -0.59 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.95 -0.63 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.96 -0.62 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.98 -0.60 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.98 -0.60 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.98 -0.60 55 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.09 -0.49 66 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.97 -0.62 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.95 -0.64 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.95 -0.64 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 31 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 4 0
30JUL26 18.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 3 0
30JUL26 19.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.16 -0.04 43 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 0.20 -0.05 42 0 53 0
30JUL26 21.00 P 0.00 0.00 0.00 0.31 -0.08 42 0 257 0
30JUL26 22.00 P 0.51 0.51 0.51 0.47 -0.09 42 1 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.68 -0.09 42 0 151 0
30JUL26 24.00 P 0.94 0.94 0.90 0.92 -0.13 41 41 175 -16
30JUL26 25.00 P 1.19 1.19 1.19 1.23 -0.17 40 5 35 +5
30JUL26 26.00 P 1.58 1.60 1.58 1.59 -0.23 39 30 90 +30
30JUL26 27.00 P 2.12 2.12 2.12 2.06 -0.24 39 1 160 +1
30JUL26 28.00 P 0.00 0.00 0.00 2.58 -0.27 39 0 25 0
30JUL26 29.00 P 3.16 3.16 3.12 3.19 -0.28 39 7 18 0
30JUL26 30.00 P 3.84 3.84 3.84 3.85 -0.32 39 10 10 +10
30JUL26 31.00 P 0.00 0.00 0.00 4.57 -0.45 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.34 -0.39 39 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.13 -0.38 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.00 -0.45 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.86 -0.47 39 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.78 -0.48 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.71 -0.49 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.64 -0.50 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.60 -0.49 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 114 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 44 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 0.00 44 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 0.00 43 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 0.00 43 0 98 0
29SEP26 17.50 P 0.23 0.23 0.23 0.16 -0.01 43 2 106 +2
29SEP26 18.00 P 0.25 0.25 0.25 0.20 -0.01 43 2 227 +2
29SEP26 18.50 P 0.30 0.30 0.30 0.25 -0.01 43 2 184 +2
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.01 43 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 -0.03 43 0 735 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 -0.03 43 0 4,264 0
29SEP26 21.00 P 0.62 0.62 0.62 0.62 -0.06 42 5 1,090 -5
29SEP26 22.00 P 0.82 0.82 0.82 0.84 -0.07 42 8 1,430 -3
29SEP26 23.00 P 0.00 0.00 0.00 1.08 -0.10 41 0 1,403 0
29SEP26 24.00 P 1.44 1.44 1.44 1.38 -0.11 41 100 5,038 0
29SEP26 25.00 P 1.85 1.85 1.85 1.74 -0.15 40 10 3,191 +10
29SEP26 26.00 P 2.12 2.12 2.12 2.15 -0.19 40 22 1,632 +22
29SEP26 27.00 P 0.00 0.00 0.00 2.64 -0.20 40 0 6,435 0
29SEP26 28.00 P 3.15 3.15 3.15 3.16 -0.23 40 80 1,798 -50
29SEP26 29.00 P 0.00 0.00 0.00 3.75 -0.26 40 0 812 0
29SEP26 30.00 P 0.00 0.00 0.00 4.39 -0.26 39 0 1,566 0
29SEP26 31.00 P 0.00 0.00 0.00 5.11 -0.31 40 0 1,066 0
29SEP26 32.00 P 0.00 0.00 0.00 5.84 -0.34 40 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 6.61 -0.41 40 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.41 -0.44 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.25 -0.43 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.09 -0.45 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.97 -0.49 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.86 -0.48 39 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.83 -0.44 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.72 -0.39 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.69 -0.46 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.64 -0.49 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.59 -0.47 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.55 -0.48 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.51 -0.49 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.48 -0.51 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.46 -0.51 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.43 -0.51 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.05 38 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.07 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.08 38 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.09 38 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.10 38 0 108 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.12 38 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.12 38 0 40 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.14 38 0 35 0
30DEC26 20.00 P 0.73 0.73 0.73 0.63 -0.15 39 5 160 +5
30DEC26 21.00 P 0.95 0.95 0.95 0.86 -0.17 39 6 183 +6
30DEC26 22.00 P 0.00 0.00 0.00 1.15 -0.18 39 0 278 0
30DEC26 23.00 P 0.00 0.00 0.00 1.49 -0.17 39 0 322 0
30DEC26 24.00 P 0.00 0.00 0.00 1.86 -0.17 40 0 384 0
30DEC26 25.00 P 2.39 2.40 2.27 2.24 -0.23 39 4 831 -2
30DEC26 26.00 P 0.00 0.00 0.00 2.75 -0.19 40 0 649 0
30DEC26 27.00 P 0.00 0.00 0.00 3.26 -0.21 40 0 886 0
30DEC26 28.00 P 0.00 0.00 0.00 3.82 -0.24 40 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 4.43 -0.26 40 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.08 -0.29 40 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 5.77 -0.29 40 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 6.47 -0.34 40 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.23 -0.34 40 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.00 -0.38 41 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.80 -0.38 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.66 -0.33 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.50 -0.34 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.36 -0.35 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.23 -0.37 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.12 -0.26 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.02 -0.38 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.92 -0.46 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.85 -0.46 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.78 -0.40 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.70 -0.41 41 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.71 -0.43 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.61 -0.48 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.56 -0.49 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 -0.11 37 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 -0.13 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 -0.14 37 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 -0.16 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 -0.17 37 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.53 -0.17 37 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.62 -0.18 37 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.73 -0.17 37 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.85 -0.18 37 0 286 0
30MAR27 21.00 P 0.00 0.00 0.00 1.12 -0.18 38 0 211 0
30MAR27 22.00 P 1.52 1.52 1.52 1.43 -0.18 38 10 167 0
30MAR27 23.00 P 1.88 1.88 1.88 1.80 -0.16 38 90 303 0
30MAR27 24.00 P 0.00 0.00 0.00 2.16 -0.20 38 0 304 0
30MAR27 25.00 P 2.78 2.78 2.69 2.57 -0.24 38 98 412 +95
30MAR27 26.00 P 0.00 0.00 0.00 3.05 -0.26 38 0 365 0
30MAR27 27.00 P 0.00 0.00 0.00 3.60 -0.22 38 0 216 0
30MAR27 28.00 P 4.15 4.15 4.15 4.21 -0.21 38 1 56 +1
30MAR27 29.00 P 0.00 0.00 0.00 4.77 -0.29 38 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.41 -0.29 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.09 -0.31 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.82 -0.33 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.58 -0.28 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.35 -0.29 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.14 -0.30 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.94 -0.32 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.76 -0.37 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.61 -0.40 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.46 -0.36 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.34 -0.36 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.22 -0.37 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.11 -0.41 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.02 -0.45 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.94 -0.39 41 0 1 0
TOTAL PUT 3,908 131,699 -70
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$ 74.45
29APR26 49.00 C 0.00 0.00 0.00 25.49 -0.22 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.49 -0.20 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.99 -0.37 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.50 -0.36 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.00 -0.37 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.50 -0.37 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.00 +0.04 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.50 +0.04 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.01 +0.05 19 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 4.51 +0.04 11 0 90 0
29APR26 72.50 C 1.92 1.92 1.83 2.12 -0.01 12 44 157 +30
29APR26 75.00 C 0.35 0.35 0.35 0.50 -0.01 12 1 847 0
29APR26 77.50 C 0.05 0.05 0.05 0.05 -0.01 13 5 524 -5
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 28 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.59 -0.65 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.99 -0.61 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.60 -0.36 27 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.11 -0.46 27 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.61 -0.39 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.12 -0.32 15 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.63 -0.24 15 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.14 +0.04 12 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.71 +0.03 11 0 84 0
28MAY26 72.50 C 2.33 2.33 2.33 2.59 -0.02 12 15 158 0
28MAY26 75.00 C 0.00 0.00 0.00 1.04 -0.01 11 0 294 0
28MAY26 77.50 C 0.00 0.00 0.00 0.32 +0.01 12 0 274 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 0.00 12 0 225 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 27.59 -0.31 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.59 -0.31 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.60 -0.30 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.60 -0.64 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.11 -0.49 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.62 -0.34 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.12 -0.45 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.63 -0.37 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.14 -0.30 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.65 -0.22 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.17 +0.04 11 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.84 +0.01 12 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.78 -0.01 12 0 196 0
29JUN26 75.00 C 0.00 0.00 0.00 1.28 -0.02 11 0 216 0
29JUN26 77.50 C 0.46 0.46 0.46 0.51 +0.05 12 1 102 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 +0.01 12 0 40 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 24.60 -0.64 28 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.11 -0.49 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.62 -0.34 25 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.12 -0.45 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.63 -0.37 16 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.14 -0.30 14 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.65 -0.22 12 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.18 +0.04 11 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 4.92 -0.01 12 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 2.98 +0.01 11 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.56 0.00 11 0 2 0
30JUL26 77.50 C 0.00 0.00 0.00 0.72 +0.01 11 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.28 0.00 11 0 19 0
30JUL26 82.50 C 0.00 0.00 0.00 0.09 0.00 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 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 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.59 -0.31 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.59 -0.31 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.60 -0.30 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.60 -0.64 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.11 -0.49 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.62 -0.34 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.12 -0.45 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.63 -0.37 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.14 -0.30 11 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.68 -0.19 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.34 +0.04 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.25 +0.03 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.50 +0.02 11 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.08 +0.01 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.18 +0.01 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.61 0.00 11 0 12 0
29SEP26 82.50 C 0.00 0.00 0.00 0.29 -0.01 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 0.00 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 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 26.62 -0.29 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.63 -0.29 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.65 -0.59 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.19 -0.41 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.73 -0.23 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.28 -0.29 11 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.83 -0.17 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.41 -0.03 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.07 +0.05 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.86 +0.06 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.86 +0.06 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.15 +0.06 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.70 +0.06 10 0 145 0
30DEC26 77.50 C 0.00 0.00 0.00 1.71 +0.05 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 1.02 +0.04 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.57 +0.03 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.31 +0.02 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 +0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.93 -0.31 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.49 -0.11 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.05 +0.09 11 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.62 +0.05 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.21 +0.21 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.86 +0.04 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.61 +0.05 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.49 +0.04 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.60 +0.04 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.95 +0.04 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.47 +0.03 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.42 +0.03 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.63 +0.02 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.05 +0.02 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.65 +0.01 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.40 +0.01 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.23 0.00 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 +0.01 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
TOTAL CALL 66 4,601 +25
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 15 0 932 0
29APR26 72.50 P 0.18 0.18 0.18 0.13 -0.01 13 20 455 -20
29APR26 75.00 P 1.04 1.04 1.04 0.98 -0.06 12 10 395 0
29APR26 77.50 P 0.00 0.00 0.00 3.06 -0.06 12 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 5.55 -0.05 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.05 -0.05 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.55 -0.05 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.05 -0.05 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.75 +0.15 64 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.25 +0.15 71 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.74 +0.14 77 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.24 +0.14 83 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.74 +0.14 89 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.08 -0.01 12 0 558 0
28MAY26 72.50 P 0.50 0.50 0.47 0.44 -0.02 12 8 496 +4
28MAY26 75.00 P 0.00 0.00 0.00 1.45 -0.01 12 0 531 0
28MAY26 77.50 P 0.00 0.00 0.00 3.21 -0.08 12 0 355 0
28MAY26 80.00 P 0.00 0.00 0.00 5.55 -0.05 0 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.05 -0.05 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.55 -0.05 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.05 -0.05 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.75 +0.15 37 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.25 +0.15 42 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.74 +0.14 45 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.24 +0.14 49 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.74 +0.14 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 12 0 106 0
29JUN26 70.00 P 0.36 0.36 0.36 0.29 +0.01 12 55 175 0
29JUN26 72.50 P 0.92 0.92 0.92 0.91 -0.01 12 2 236 0
29JUN26 75.00 P 0.00 0.00 0.00 2.06 +0.01 11 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 3.85 0.00 11 0 75 0
29JUN26 80.00 P 0.00 0.00 0.00 6.05 -0.04 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 8.45 -0.04 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.92 -0.04 11 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.41 +0.29 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.08 +0.14 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.57 +0.13 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.07 +0.14 32 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.56 +0.14 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.05 +0.14 37 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 13 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 12 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.12 0.00 11 0 51 0
30JUL26 70.00 P 0.00 0.00 0.00 0.41 -0.02 11 0 55 0
30JUL26 72.50 P 1.14 1.15 1.14 1.08 +0.01 11 25 97 +25
30JUL26 75.00 P 0.00 0.00 0.00 2.24 -0.01 11 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.96 0.00 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 6.10 -0.05 11 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 8.47 -0.04 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.93 -0.04 12 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.41 +0.29 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.08 +0.14 23 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.57 +0.13 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.07 +0.14 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.56 +0.14 30 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 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.01 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 -0.01 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.71 -0.02 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 1.49 -0.03 11 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.70 -0.04 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.25 -0.05 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.26 -0.04 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.53 -0.05 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.94 -0.05 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.41 +0.23 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.11 +0.17 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.57 +0.13 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.07 +0.14 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.56 +0.14 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.05 +0.13 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 +0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 +0.01 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 +0.02 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.94 +0.01 11 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.76 +0.02 11 0 233 0
30DEC26 75.00 P 0.00 0.00 0.00 2.96 +0.01 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 4.44 0.00 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.37 -0.01 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.57 -0.03 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.95 -0.04 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.41 +0.21 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.11 +0.17 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.57 +0.13 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.07 +0.14 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.56 +0.14 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.06 +0.14 24 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 0.00 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 0.00 11 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 0.72 0.00 11 0 8 0
30MAR27 70.00 P 1.60 1.60 1.60 1.32 0.00 11 8 15 +8
30MAR27 72.50 P 0.00 0.00 0.00 2.19 -0.01 11 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.39 -0.02 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.79 -0.03 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.61 -0.04 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.71 -0.04 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.01 -0.04 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.43 -0.26 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.38 +0.34 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.90 +0.46 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.30 +0.37 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.72 +0.30 22 0 0 0
TOTAL PUT 128 7,386 +17
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$ 51.30
29APR26 37.00 C 0.00 0.00 0.00 14.33 +0.50 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 13.33 +0.50 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.33 +0.49 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.33 +0.49 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.33 +0.49 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.34 +0.50 40 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.34 +0.54 35 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 7.34 +0.50 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.34 +0.50 25 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 5.34 +0.49 20 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 4.35 +0.49 21 0 665 0
29APR26 48.00 C 0.00 0.00 0.00 3.38 +0.46 21 0 834 0
29APR26 49.00 C 2.43 2.49 2.43 2.46 +0.40 21 33 1,220 +30
29APR26 50.00 C 1.75 1.81 1.60 1.72 +0.45 23 1,119 2,522 -656
29APR26 52.50 C 0.44 0.47 0.38 0.41 +0.14 22 265 759 +27
29APR26 55.00 C 0.07 0.07 0.07 0.05 +0.02 22 24 610 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 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 69 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.34 +0.43 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.34 +0.50 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.35 +0.51 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.35 +0.48 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.38 +0.45 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.44 +0.49 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.46 +0.48 24 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 6.51 +0.47 24 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 5.58 +0.45 24 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 4.70 +0.43 24 0 526 0
28MAY26 48.00 C 0.00 0.00 0.00 3.83 +0.34 23 0 947 0
28MAY26 49.00 C 0.00 0.00 0.00 3.08 +0.39 23 0 990 0
28MAY26 50.00 C 2.45 2.45 2.40 2.46 +0.36 24 101 1,797 0
28MAY26 52.50 C 1.16 1.20 1.16 1.20 +0.21 23 49 672 +2
28MAY26 55.00 C 0.50 0.55 0.50 0.52 +0.10 24 62 675 +61
28MAY26 57.50 C 0.24 0.24 0.24 0.18 +0.04 24 30 5,048 +30
28MAY26 60.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 232 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 136 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.39 +0.58 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.40 +0.57 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.42 +0.51 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 12.43 +0.59 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.45 +0.59 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.48 +0.58 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.51 +0.43 18 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.61 +0.51 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.68 +0.45 24 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.78 +0.43 24 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.93 +0.42 24 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 5.12 +0.39 24 0 515 0
29JUN26 48.00 C 0.00 0.00 0.00 4.37 +0.36 24 0 662 0
29JUN26 49.00 C 0.00 0.00 0.00 3.61 +0.34 23 0 1,213 0
29JUN26 50.00 C 3.04 3.04 2.89 2.98 +0.30 23 1,046 3,284 -766
29JUN26 52.50 C 1.77 1.77 1.77 1.77 +0.21 23 10 4,334 +10
29JUN26 55.00 C 1.00 1.00 0.96 0.97 +0.12 24 37 9,058 +37
29JUN26 57.50 C 0.55 0.55 0.55 0.51 +0.08 24 30 801 0
29JUN26 60.00 C 0.00 0.00 0.00 0.23 +0.03 24 0 447 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 380 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 0.00 24 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 11.51 +0.47 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.54 +0.46 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.58 +0.50 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.76 +0.66 27 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.72 +0.45 24 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.84 +0.44 24 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.00 +0.42 24 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 5.22 +0.41 24 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 4.49 +0.38 24 0 341 0
30JUL26 49.00 C 0.00 0.00 0.00 3.82 +0.33 24 0 132 0
30JUL26 50.00 C 0.00 0.00 0.00 3.19 +0.32 24 0 357 0
30JUL26 52.50 C 0.00 0.00 0.00 2.03 +0.23 24 0 225 0
30JUL26 55.00 C 0.00 0.00 0.00 1.19 +0.16 24 0 77 0
30JUL26 57.50 C 0.73 0.73 0.73 0.65 +0.10 24 3 34 0
30JUL26 60.00 C 0.44 0.44 0.43 0.33 +0.05 24 60 60 +60
30JUL26 62.50 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 +0.01 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 15.44 +0.45 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.46 +0.57 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.48 +0.56 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.52 +0.48 24 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 11.56 +0.47 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.62 +0.54 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.69 +0.44 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.80 +0.43 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.93 +0.40 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.11 +0.37 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.35 +0.35 24 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.63 +0.32 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.97 +0.31 24 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 4.36 +0.26 24 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.80 +0.25 24 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.69 +0.18 25 0 1,338 0
29SEP26 55.00 C 1.83 1.89 1.83 1.86 +0.16 25 14 225 +6
29SEP26 57.50 C 0.00 0.00 0.00 1.22 +0.08 25 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.79 +0.06 25 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.50 +0.04 25 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.51 +0.48 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.56 +0.50 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.63 +0.45 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.74 +0.49 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.86 +0.36 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.02 +0.42 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.21 +0.39 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.44 +0.36 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.74 +0.36 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 7.05 +0.32 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.43 +0.31 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.82 +0.27 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 5.29 +0.27 25 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 4.77 +0.23 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 3.69 +0.20 25 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.82 +0.15 25 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 2.12 +0.12 25 0 147 0
30DEC26 60.00 C 0.00 0.00 0.00 1.55 +0.09 25 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 1.12 +0.06 25 0 205 0
30DEC26 65.00 C 0.00 0.00 0.00 0.80 +0.05 25 0 195 0
30DEC26 67.50 C 0.00 0.00 0.00 0.57 +0.04 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 +0.03 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 13.69 +0.50 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.81 +0.51 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.95 +0.53 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.13 +0.51 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.34 +0.47 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.80 +0.33 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.13 +0.33 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.46 +0.31 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.85 +0.29 26 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.26 +0.29 26 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 6.69 +0.25 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 6.18 +0.43 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.49 +0.21 25 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.43 +0.18 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 3.53 +0.15 25 0 140 0
30MAR27 57.50 C 0.00 0.00 0.00 2.80 +0.13 25 0 106 0
30MAR27 60.00 C 2.16 2.16 2.16 2.19 +0.09 25 2 314 +2
30MAR27 62.50 C 0.00 0.00 0.00 1.71 +0.07 25 0 133 0
30MAR27 65.00 C 0.00 0.00 0.00 1.33 +0.07 25 0 229 0
30MAR27 67.50 C 0.00 0.00 0.00 1.05 +0.07 26 0 82 0
30MAR27 70.00 C 0.00 0.00 0.00 0.82 +0.05 26 0 583 0
30MAR27 72.50 C 0.00 0.00 0.00 0.62 +0.02 26 0 4 0
TOTAL CALL 2,885 55,772 -1,157
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,548 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,436 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,256 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 4,011 0
29APR26 48.00 P 0.10 0.10 0.09 0.05 -0.03 22 18 6,620 -17
29APR26 49.00 P 0.17 0.17 0.16 0.14 -0.07 22 43 1,512 -43
29APR26 50.00 P 0.35 0.40 0.33 0.34 -0.14 22 266 2,051 -68
29APR26 52.50 P 1.65 1.65 1.65 1.52 -0.46 20 20 896 0
29APR26 55.00 P 3.76 3.76 3.76 3.77 -0.52 26 30 27 +9
29APR26 57.50 P 0.00 0.00 0.00 6.20 -0.50 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 8.70 -0.50 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 11.34 -0.45 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 13.76 -0.54 67 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 16.25 -0.55 74 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 18.75 -0.55 82 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.29 -0.51 96 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.82 -0.47 108 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 705 0
28MAY26 43.00 P 0.05 0.05 0.05 0.02 -0.01 24 100 863 +44
28MAY26 44.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 667 0
28MAY26 45.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 995 0
28MAY26 46.00 P 0.21 0.21 0.21 0.16 -0.05 24 4 735 +4
28MAY26 47.00 P 0.00 0.00 0.00 0.28 -0.08 24 0 889 0
28MAY26 48.00 P 0.48 0.48 0.47 0.46 -0.11 24 60 6,282 -60
28MAY26 49.00 P 0.72 0.72 0.70 0.70 -0.17 24 122 3,829 -62
28MAY26 50.00 P 1.09 1.09 1.03 1.03 -0.23 23 40 1,246 +8
28MAY26 52.50 P 2.34 2.38 2.26 2.30 -0.37 24 299 1,024 +159
28MAY26 55.00 P 4.24 4.24 4.24 4.15 -0.45 25 10 70 +10
28MAY26 57.50 P 0.00 0.00 0.00 6.28 -0.47 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 8.70 -0.50 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 11.34 -0.46 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 13.76 -0.54 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.25 -0.55 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.75 -0.67 49 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.31 -0.49 58 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 24 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 841 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 8,613 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 -0.05 24 0 958 0
29JUN26 45.00 P 0.35 0.35 0.34 0.28 -0.06 24 20 7,949 -10
29JUN26 46.00 P 0.50 0.50 0.48 0.42 -0.09 24 176 1,722 -176
29JUN26 47.00 P 0.00 0.00 0.00 0.61 -0.12 24 0 998 0
29JUN26 48.00 P 0.93 0.93 0.93 0.87 -0.15 24 45 2,152 0
29JUN26 49.00 P 1.24 1.24 1.21 1.19 -0.18 24 77 3,113 0
29JUN26 50.00 P 0.00 0.00 0.00 1.54 -0.25 24 0 4,395 0
29JUN26 52.50 P 0.00 0.00 0.00 2.83 -0.35 24 0 1,554 0
29JUN26 55.00 P 4.60 4.60 4.60 4.57 -0.38 25 30 581 +30
29JUN26 57.50 P 0.00 0.00 0.00 6.50 -0.44 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.77 -0.63 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.34 -0.56 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.76 -0.54 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.25 -0.55 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.75 -0.67 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.31 -0.53 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.82 -0.52 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.24 -0.60 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.74 -0.60 52 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 49 0
30JUL26 43.00 P 0.00 0.00 0.00 0.32 -0.05 24 0 78 0
30JUL26 44.00 P 0.51 0.51 0.51 0.46 -0.08 24 50 102 +50
30JUL26 45.00 P 0.68 0.68 0.68 0.65 -0.09 24 3 110 +3
30JUL26 46.00 P 0.00 0.00 0.00 0.88 -0.12 24 0 182 0
30JUL26 47.00 P 0.00 0.00 0.00 1.16 -0.16 24 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 1.49 -0.22 24 0 83 0
30JUL26 49.00 P 0.00 0.00 0.00 1.88 -0.27 24 0 180 0
30JUL26 50.00 P 0.00 0.00 0.00 2.33 -0.29 23 0 235 0
30JUL26 52.50 P 0.00 0.00 0.00 3.75 -0.40 23 0 256 0
30JUL26 55.00 P 5.57 5.57 5.57 5.56 -0.42 24 30 226 +30
30JUL26 57.50 P 0.00 0.00 0.00 7.59 -0.41 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 9.79 -0.56 23 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.22 -0.59 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.62 -0.59 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.06 -0.47 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.51 -0.49 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.98 -0.61 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.28 -0.05 25 0 355 0
29SEP26 41.00 P 0.00 0.00 0.00 0.38 -0.07 25 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.53 -0.08 25 0 704 0
29SEP26 43.00 P 0.00 0.00 0.00 0.68 -0.10 24 0 1,267 0
29SEP26 44.00 P 0.90 0.90 0.90 0.87 -0.12 24 4 575 -4
29SEP26 45.00 P 0.00 0.00 0.00 1.11 -0.13 24 0 593 0
29SEP26 46.00 P 0.00 0.00 0.00 1.40 -0.15 24 0 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 1.70 -0.21 24 0 939 0
29SEP26 48.00 P 0.00 0.00 0.00 2.11 -0.20 24 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 2.51 -0.26 24 0 893 0
29SEP26 50.00 P 0.00 0.00 0.00 2.99 -0.27 24 0 830 0
29SEP26 52.50 P 0.00 0.00 0.00 4.42 -0.34 24 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 6.13 -0.37 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.04 -0.42 24 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.11 -0.63 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.34 -0.67 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.77 -0.54 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.14 -0.49 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.56 -0.58 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.01 -0.58 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.47 -0.54 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.38 -0.05 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.49 -0.06 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.62 -0.07 25 0 274 0
30DEC26 41.00 P 0.83 0.84 0.83 0.79 -0.09 25 11 182 -11
30DEC26 42.00 P 0.97 0.97 0.97 0.98 -0.11 25 3 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.19 -0.12 25 0 435 0
30DEC26 44.00 P 0.00 0.00 0.00 1.44 -0.14 25 0 362 0
30DEC26 45.00 P 1.75 1.75 1.75 1.73 -0.21 25 2 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.06 -0.23 25 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 2.42 -0.22 25 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 2.83 -0.24 25 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.28 -0.27 25 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 3.77 -0.30 25 0 186 0
30DEC26 52.50 P 0.00 0.00 0.00 5.18 -0.34 25 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 6.84 -0.35 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 8.65 -0.48 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.60 -0.56 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.73 -0.60 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.93 -0.63 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.23 -0.60 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.69 -0.48 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.11 -0.48 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.52 -0.49 26 0 0 0
30MAR27 38.00 P 0.72 0.72 0.72 0.65 -0.07 26 2 41 +2
30MAR27 39.00 P 0.00 0.00 0.00 0.80 -0.10 26 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 0.99 -0.10 26 0 95 0
30MAR27 41.00 P 0.00 0.00 0.00 1.19 -0.13 26 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 1.44 -0.14 26 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 1.74 -0.18 26 0 295 0
30MAR27 44.00 P 0.00 0.00 0.00 2.07 -0.18 26 0 330 0
30MAR27 45.00 P 0.00 0.00 0.00 2.40 -0.20 26 0 78 0
30MAR27 46.00 P 0.00 0.00 0.00 2.79 -0.22 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.20 -0.22 26 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 3.63 -0.27 26 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 4.12 -0.27 26 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 4.62 -0.30 26 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 6.05 -0.33 26 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 7.45 -0.58 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.47 -0.40 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.38 -0.48 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.43 -0.45 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.51 -0.63 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.69 -0.54 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.94 -0.67 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.34 -0.53 28 0 0 0
TOTAL PUT 1,465 95,120 -102
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$ 26.70
17APR26 17.00 C 0.00 0.00 0.00 9.73 +0.48 409 0 0 0
17APR26 17.50 C 0.00 0.00 0.00 9.23 +0.48 386 0 0 0
17APR26 18.00 C 0.00 0.00 0.00 8.73 +0.48 363 0 0 0
17APR26 18.50 C 0.00 0.00 0.00 8.23 +0.48 340 0 0 0
17APR26 19.00 C 0.00 0.00 0.00 7.73 +0.48 319 0 0 0
17APR26 19.50 C 0.00 0.00 0.00 7.23 +0.48 297 0 0 0
17APR26 20.00 C 0.00 0.00 0.00 6.73 +0.48 276 0 0 0
17APR26 21.00 C 0.00 0.00 0.00 5.73 +0.48 235 0 0 0
17APR26 22.00 C 0.00 0.00 0.00 4.73 +0.48 196 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 3.73 +0.48 157 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 2.73 +0.48 119 0 0 0
17APR26 25.00 C 1.84 1.84 1.84 1.70 +0.44 0 30 61 +1
17APR26 26.00 C 0.44 0.90 0.44 0.72 +0.28 36 44 762 +9
17APR26 27.00 C 0.08 0.22 0.07 0.11 +0.03 40 987 5,452 +476
17APR26 28.00 C 0.01 0.02 0.01 0.01 0.00 50 176 1,106 +24
17APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 261 0
17APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
17APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
17APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
17APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
17APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
17APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
24APR26 17.00 C 0.00 0.00 0.00 9.74 - 146 0 0 -
24APR26 17.50 C 0.00 0.00 0.00 9.34 +0.58 178 0 0 0
24APR26 18.00 C 0.00 0.00 0.00 8.74 +0.41 129 0 0 0
24APR26 18.50 C 0.00 0.00 0.00 8.25 +0.48 127 0 0 0
24APR26 19.00 C 0.00 0.00 0.00 7.84 +0.57 148 0 0 0
24APR26 19.50 C 0.00 0.00 0.00 7.25 +0.41 111 0 0 0
24APR26 20.00 C 0.00 0.00 0.00 6.74 +0.40 98 0 0 0
24APR26 21.00 C 0.00 0.00 0.00 5.75 +0.42 88 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 4.75 +0.42 73 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 3.73 +0.48 51 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 2.73 +0.47 38 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 1.73 +0.38 25 0 2 0
24APR26 26.00 C 0.76 0.76 0.76 0.91 +0.24 30 227 288 +7
24APR26 27.00 C 0.29 0.45 0.29 0.37 +0.10 31 193 93 +5
24APR26 28.00 C 0.14 0.18 0.13 0.11 +0.03 32 537 1,150 -172
24APR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 320 0
24APR26 30.00 C 0.03 0.03 0.03 0.01 0.00 37 6 106 +6
24APR26 31.00 C 0.01 0.01 0.01 0.01 0.00 46 60 60 +60
24APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 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 90 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 12.21 +0.41 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 11.71 +0.36 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.21 +0.40 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.71 +0.48 0 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 10.21 +0.33 0 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.74 +0.41 111 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.34 +0.34 138 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.80 +0.47 121 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.25 +0.41 97 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 7.84 +0.53 115 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.25 +0.40 84 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.76 +0.42 82 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 5.75 +0.42 66 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 4.75 +0.42 55 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 3.73 +0.38 37 0 243 0
29APR26 24.00 C 0.00 0.00 0.00 2.83 +0.57 45 0 1,016 0
29APR26 25.00 C 1.90 1.90 1.90 1.77 +0.36 25 30 1,433 -30
29APR26 26.00 C 1.09 1.09 0.97 1.03 +0.26 30 113 3,294 -58
29APR26 27.00 C 0.40 0.58 0.39 0.50 +0.13 31 287 5,911 -31
29APR26 28.00 C 0.20 0.31 0.20 0.21 +0.07 32 794 4,069 +391
29APR26 29.00 C 0.12 0.16 0.10 0.07 +0.02 32 235 3,342 +136
29APR26 30.00 C 0.06 0.07 0.06 0.02 0.00 32 10 5,109 -9
29APR26 31.00 C 0.03 0.03 0.03 0.01 0.00 36 2 1,515 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,503 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 851 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,161 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,414 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 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 84 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 11.24 +0.35 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.76 +0.53 65 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.21 +0.33 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.75 +0.38 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.34 +0.34 72 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.80 +0.47 61 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.37 +0.48 68 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.84 +0.35 60 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.25 +0.36 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.76 +0.42 34 0 2 0
28MAY26 21.00 C 0.00 0.00 0.00 5.75 +0.42 0 0 0 0
28MAY26 22.00 C 4.90 4.90 4.90 4.75 +0.36 0 10 293 0
28MAY26 23.00 C 0.00 0.00 0.00 3.74 +0.39 0 0 436 0
28MAY26 24.00 C 2.80 2.80 2.80 2.88 +0.38 25 30 310 -30
28MAY26 25.00 C 1.95 2.14 1.95 2.12 +0.32 28 80 1,390 0
28MAY26 26.00 C 1.24 1.51 1.24 1.48 +0.26 29 453 1,706 +32
28MAY26 27.00 C 0.89 1.04 0.89 0.98 +0.18 30 135 1,263 +10
28MAY26 28.00 C 0.55 0.71 0.55 0.63 +0.12 30 73 4,228 +17
28MAY26 29.00 C 0.39 0.45 0.39 0.38 +0.09 31 4 3,776 +1
28MAY26 30.00 C 0.25 0.30 0.25 0.21 +0.05 30 41 6,147 +13
28MAY26 31.00 C 0.16 0.22 0.16 0.11 +0.02 30 443 1,097 -210
28MAY26 32.00 C 0.14 0.14 0.14 0.06 +0.02 31 30 1,428 -30
28MAY26 33.00 C 0.10 0.10 0.10 0.03 +0.01 31 180 1,437 +180
28MAY26 34.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 774 0
28MAY26 35.00 C 0.05 0.05 0.05 0.01 0.00 33 200 1,029 +75
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 419 0
28MAY26 39.00 C 0.02 0.02 0.02 0.01 0.00 44 20 849 0
28MAY26 40.00 C 0.02 0.02 0.02 0.01 0.00 47 1 140 -1
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 15.24 +0.40 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.80 +0.52 98 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.28 +0.51 87 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.81 +0.47 90 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.30 +0.45 83 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.89 +0.63 93 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.30 +0.42 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.89 +0.54 84 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.34 +0.39 74 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.76 +0.48 43 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.26 +0.38 0 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 9.75 +0.38 0 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.34 +0.34 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.80 +0.45 48 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 8.37 +0.48 55 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.84 +0.35 48 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.38 +0.49 49 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.78 +0.43 30 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 5.80 +0.46 30 0 752 0
29JUN26 22.00 C 0.00 0.00 0.00 4.91 +0.52 35 0 1,148 0
29JUN26 23.00 C 0.00 0.00 0.00 3.95 +0.42 30 0 909 0
29JUN26 24.00 C 0.00 0.00 0.00 3.10 +0.28 30 0 2,103 0
29JUN26 25.00 C 2.09 2.40 2.09 2.30 +0.31 28 173 2,912 -23
29JUN26 26.00 C 1.53 1.62 1.53 1.69 +0.24 29 60 5,740 +20
29JUN26 27.00 C 1.13 1.26 1.10 1.20 +0.16 29 115 5,224 +2
29JUN26 28.00 C 0.80 0.95 0.80 0.88 +0.15 30 327 3,107 +130
29JUN26 29.00 C 0.66 0.66 0.61 0.58 +0.10 30 41 1,792 -20
29JUN26 30.00 C 0.40 0.52 0.40 0.37 +0.06 30 1,165 4,883 +381
29JUN26 31.00 C 0.33 0.33 0.33 0.24 +0.05 30 10 2,692 -10
29JUN26 32.00 C 0.25 0.28 0.25 0.14 +0.02 30 46 1,637 +29
29JUN26 33.00 C 0.22 0.22 0.22 0.09 +0.02 30 5 988 +5
29JUN26 34.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 362 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 0.00 30 0 815 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 31 0 224 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 375 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 467 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30JUL26 17.00 C 0.00 0.00 0.00 9.78 +0.41 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.34 +0.34 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.85 +0.50 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.37 +0.48 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.85 +0.36 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.38 +0.49 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.80 +0.45 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.87 +0.53 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.91 +0.52 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.02 +0.40 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.23 +0.36 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.46 +0.29 28 0 73 0
30JUL26 26.00 C 0.00 0.00 0.00 1.88 +0.21 29 0 147 0
30JUL26 27.00 C 1.43 1.48 1.43 1.42 +0.16 29 2 119 +2
30JUL26 28.00 C 0.00 0.00 0.00 1.10 +0.15 30 0 530 0
30JUL26 29.00 C 0.79 0.90 0.79 0.80 +0.11 30 29 55 +29
30JUL26 30.00 C 0.61 0.68 0.61 0.57 +0.09 30 119 231 +119
30JUL26 31.00 C 0.48 0.54 0.48 0.40 +0.06 30 159 829 +156
30JUL26 32.00 C 0.00 0.00 0.00 0.28 +0.05 30 0 200 0
30JUL26 33.00 C 0.35 0.35 0.35 0.19 +0.03 30 30 203 +30
30JUL26 34.00 C 0.29 0.29 0.29 0.13 +0.02 30 30 30 +30
30JUL26 35.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 35 0
30JUL26 36.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.30 +0.43 70 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.82 +0.48 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.30 +0.43 63 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.89 +0.54 69 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.30 +0.42 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.89 +0.51 62 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.34 +0.39 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.81 +0.45 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.31 +0.43 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.80 +0.43 42 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.34 +0.34 44 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 8.85 +0.50 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.37 +0.48 41 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.85 +0.36 37 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 7.38 +0.49 37 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 6.86 +0.51 33 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.87 +0.47 29 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 4.97 +0.34 28 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.23 +0.17 30 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.68 +0.26 33 0 747 0
29SEP26 25.00 C 2.76 2.78 2.65 2.98 +0.20 31 40 640 +30
29SEP26 26.00 C 2.28 2.28 2.28 2.48 +0.18 32 134 872 +134
29SEP26 27.00 C 0.00 0.00 0.00 2.04 +0.15 32 0 2,549 0
29SEP26 28.00 C 1.52 1.52 1.52 1.67 +0.12 32 2 988 0
29SEP26 29.00 C 0.00 0.00 0.00 1.35 +0.09 32 0 1,195 0
29SEP26 30.00 C 0.00 0.00 0.00 1.08 +0.06 32 0 944 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 +0.06 32 0 467 0
29SEP26 32.00 C 0.68 0.68 0.68 0.70 +0.05 33 3 360 -3
29SEP26 33.00 C 0.00 0.00 0.00 0.57 +0.04 33 0 441 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 +0.02 33 0 422 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 +0.01 33 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 790 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 642 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 0.00 33 0 103 0
29SEP26 39.00 C 0.26 0.26 0.26 0.12 0.00 33 100 377 +100
29SEP26 40.00 C 0.18 0.18 0.18 0.10 0.00 33 5 383 -5
29SEP26 41.00 C 0.00 0.00 0.00 0.07 0.00 33 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 0.00 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.89 +0.52 57 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.31 +0.43 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.89 +0.51 51 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 11.34 +0.39 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.81 +0.45 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.31 +0.43 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.81 +0.44 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.34 +0.34 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.85 +0.48 34 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.37 +0.45 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.85 +0.36 30 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.38 +0.49 30 0 98 0
30DEC26 20.00 C 0.00 0.00 0.00 6.86 +0.47 27 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 5.96 +0.34 26 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 5.22 +0.15 28 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 4.69 +0.28 31 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 4.06 +0.23 31 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.39 +0.19 29 0 1,704 0
30DEC26 26.00 C 0.00 0.00 0.00 2.90 +0.16 30 0 2,410 0
30DEC26 27.00 C 0.00 0.00 0.00 2.47 +0.14 30 0 467 0
30DEC26 28.00 C 0.00 0.00 0.00 2.09 +0.10 30 0 2,030 0
30DEC26 29.00 C 0.00 0.00 0.00 1.75 +0.08 30 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 1.48 +0.08 30 0 1,705 0
30DEC26 31.00 C 1.15 1.18 1.15 1.23 +0.05 30 13 1,226 0
30DEC26 32.00 C 0.00 0.00 0.00 1.02 +0.04 30 0 1,222 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 +0.04 30 0 184 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 +0.03 31 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 +0.02 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 0.00 31 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 +0.01 31 0 220 0
30DEC26 38.00 C 0.48 0.48 0.48 0.33 0.00 31 10 163 +10
30DEC26 39.00 C 0.00 0.00 0.00 0.27 0.00 31 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 89 0
30DEC26 41.00 C 0.32 0.32 0.31 0.18 0.00 31 60 513 +60
30DEC26 42.00 C 0.00 0.00 0.00 0.14 0.00 31 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 10.31 +0.43 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.81 +0.37 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.34 +0.34 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.87 +0.50 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.42 +0.50 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.85 +0.36 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.38 +0.39 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.96 +0.35 25 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.22 +0.31 27 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.53 +0.28 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.89 +0.10 28 0 8 0
30MAR27 24.00 C 0.00 0.00 0.00 4.45 +0.24 30 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 3.78 +0.19 28 0 1,687 0
30MAR27 26.00 C 0.00 0.00 0.00 3.30 +0.16 29 0 6,360 0
30MAR27 27.00 C 0.00 0.00 0.00 2.88 +0.15 29 0 8,348 0
30MAR27 28.00 C 0.00 0.00 0.00 2.49 +0.12 29 0 5,984 0
30MAR27 29.00 C 0.00 0.00 0.00 2.15 +0.11 29 0 43 0
30MAR27 30.00 C 1.76 1.76 1.76 1.85 +0.08 29 10 278 +10
30MAR27 31.00 C 1.54 1.54 1.54 1.58 +0.06 29 1 282 0
30MAR27 32.00 C 1.29 1.29 1.29 1.36 +0.05 29 10 210 +10
30MAR27 33.00 C 1.23 1.23 1.23 1.16 +0.05 29 1 44 +1
30MAR27 34.00 C 0.00 0.00 0.00 1.03 +0.04 30 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 0.88 +0.02 30 0 114 0
30MAR27 36.00 C 0.00 0.00 0.00 0.75 +0.01 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.63 +0.01 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.54 +0.01 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.45 0.00 30 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.38 0.00 30 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.32 0.00 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 77 0
TOTAL CALL 8,131 195,266 +2,099
17APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
17APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
17APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
17APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
17APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
17APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
17APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
17APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
17APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 84 0
17APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 300 0
17APR26 26.00 P 0.07 0.07 0.01 0.03 -0.19 41 63 2,786 -33
17APR26 27.00 P 0.56 0.57 0.38 0.43 -0.44 45 32 152 -10
17APR26 28.00 P 1.22 1.22 1.18 1.31 -0.47 51 60 111 -47
17APR26 29.00 P 0.00 0.00 0.00 2.30 -0.48 0 0 0 0
17APR26 30.00 P 0.00 0.00 0.00 3.30 -0.48 0 0 0 0
17APR26 31.00 P 0.00 0.00 0.00 4.30 -0.48 0 0 0 0
17APR26 32.00 P 0.00 0.00 0.00 5.30 -0.48 0 0 0 0
17APR26 33.00 P 0.00 0.00 0.00 6.30 -0.48 0 0 0 0
17APR26 34.00 P 0.00 0.00 0.00 7.30 -0.48 0 0 0 0
17APR26 35.00 P 0.00 0.00 0.00 8.30 -0.48 0 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 9.30 -0.48 0 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 10.30 -0.48 0 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 11.30 -0.48 0 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 12.30 -0.48 0 0 0 0
24APR26 17.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
24APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 24 0
24APR26 25.00 P 0.07 0.08 0.04 0.04 -0.09 31 133 228 -59
24APR26 26.00 P 0.31 0.31 0.15 0.21 -0.24 31 649 495 -192
24APR26 27.00 P 0.71 0.71 0.59 0.68 -0.35 33 39 42 +37
24APR26 28.00 P 1.60 1.60 1.60 1.43 -0.47 35 2 0 -2
24APR26 29.00 P 0.00 0.00 0.00 2.31 -0.48 30 0 5 0
24APR26 30.00 P 0.00 0.00 0.00 3.30 -0.48 0 0 0 0
24APR26 31.00 P 0.00 0.00 0.00 4.30 -0.48 0 0 0 0
24APR26 32.00 P 0.00 0.00 0.00 5.30 -0.48 0 0 0 0
24APR26 33.00 P 6.20 6.20 6.20 6.30 -0.48 0 1 1 +1
24APR26 34.00 P 0.00 0.00 0.00 7.30 -0.48 0 0 0 0
24APR26 35.00 P 0.00 0.00 0.00 8.30 -0.48 0 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 9.30 -0.48 0 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 10.30 -0.48 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 11.30 -0.48 0 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 12.35 -0.43 131 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 130 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 123 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 569 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,931 0
29APR26 23.00 P 0.02 0.02 0.02 0.01 -0.01 37 1 2,421 -1
29APR26 24.00 P 0.03 0.03 0.02 0.02 -0.04 31 259 3,214 -48
29APR26 25.00 P 0.17 0.17 0.09 0.10 -0.10 31 194 2,387 -11
29APR26 26.00 P 0.55 0.55 0.29 0.34 -0.23 32 556 2,037 +217
29APR26 27.00 P 1.00 1.00 0.70 0.81 -0.35 32 297 3,657 -89
29APR26 28.00 P 1.70 1.70 1.39 1.53 -0.40 34 31 2,361 0
29APR26 29.00 P 2.62 2.62 2.22 2.42 -0.46 39 30 3,998 -10
29APR26 30.00 P 3.51 3.51 3.51 3.31 -0.56 33 30 1,285 0
29APR26 31.00 P 0.00 0.00 0.00 4.34 -0.51 48 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.38 -0.40 62 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 6.37 -0.41 69 0 220 0
29APR26 34.00 P 0.00 0.00 0.00 7.37 -0.41 76 0 106 0
29APR26 35.00 P 0.00 0.00 0.00 8.36 -0.42 82 0 91 0
29APR26 36.00 P 0.00 0.00 0.00 9.36 -0.42 89 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.36 -0.42 95 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.30 -0.48 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.35 -0.43 104 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.31 -0.47 94 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.35 -0.43 116 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.35 -0.43 121 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 397 0
28MAY26 19.50 P 0.01 0.01 0.01 0.01 0.00 39 50 313 -50
28MAY26 20.00 P 0.01 0.01 0.01 0.01 0.00 37 50 1,382 +50
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,295 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 2,326 0
28MAY26 23.00 P 0.08 0.08 0.08 0.08 -0.05 30 10 3,568 -10
28MAY26 24.00 P 0.23 0.23 0.16 0.19 -0.09 30 91 2,771 -4
28MAY26 25.00 P 0.55 0.55 0.35 0.40 -0.18 30 816 1,826 +542
28MAY26 26.00 P 0.94 0.94 0.68 0.77 -0.24 31 24 3,601 -2
28MAY26 27.00 P 1.44 1.44 1.32 1.28 -0.29 31 31 1,269 0
28MAY26 28.00 P 1.94 1.94 1.82 1.92 -0.36 32 154 1,984 +23
28MAY26 29.00 P 0.00 0.00 0.00 2.68 -0.42 33 0 3,504 0
28MAY26 30.00 P 0.00 0.00 0.00 3.55 -0.45 35 0 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 4.49 -0.47 38 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 5.47 -0.49 43 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 6.40 -0.45 43 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.37 -0.46 45 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.44 -0.34 55 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.36 -0.42 52 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.36 -0.42 56 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.33 -0.45 56 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.35 -0.43 62 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.31 -0.47 58 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.35 -0.43 69 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.35 -0.43 72 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,240 0
29JUN26 17.00 P 0.01 0.01 0.01 0.01 0.00 40 6 1,307 -6
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 1,589 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 1,239 0
29JUN26 22.00 P 0.17 0.17 0.17 0.14 -0.06 29 2 1,551 -2
29JUN26 23.00 P 0.31 0.31 0.23 0.29 -0.09 30 140 4,048 +60
29JUN26 24.00 P 0.58 0.58 0.44 0.50 -0.15 29 269 1,724 +253
29JUN26 25.00 P 1.00 1.00 0.75 0.83 -0.23 29 450 7,203 +336
29JUN26 26.00 P 1.55 1.55 1.29 1.31 -0.28 30 237 3,365 +148
29JUN26 27.00 P 1.88 1.88 1.88 1.90 -0.31 31 2 4,594 +1
29JUN26 28.00 P 2.52 2.53 2.48 2.57 -0.36 31 108 3,439 0
29JUN26 29.00 P 0.00 0.00 0.00 3.24 -0.39 30 0 1,347 0
29JUN26 30.00 P 0.00 0.00 0.00 4.06 -0.55 30 0 278 0
29JUN26 31.00 P 0.00 0.00 0.00 5.00 -0.54 32 0 1,852 0
29JUN26 32.00 P 0.00 0.00 0.00 5.98 -0.48 36 0 242 0
29JUN26 33.00 P 0.00 0.00 0.00 6.92 -0.41 37 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 7.88 -0.50 39 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 8.91 -0.46 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.75 -0.46 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.81 -0.51 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.85 -0.41 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.86 -0.18 53 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.67 -0.56 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.69 -0.44 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.62 -0.40 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 80 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 202 0
30JUL26 21.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 120 0
30JUL26 22.00 P 0.26 0.26 0.20 0.26 -0.08 30 195 551 +90
30JUL26 23.00 P 0.40 0.40 0.36 0.44 -0.12 30 35 546 +5
30JUL26 24.00 P 0.76 0.76 0.63 0.71 -0.15 29 60 613 +60
30JUL26 25.00 P 1.20 1.20 0.97 1.06 -0.24 29 220 791 +130
30JUL26 26.00 P 1.67 1.67 1.50 1.51 -0.32 29 413 1,332 +377
30JUL26 27.00 P 0.00 0.00 0.00 2.13 -0.32 31 0 168 0
30JUL26 28.00 P 2.87 2.87 2.87 2.81 -0.35 31 12 542 +12
30JUL26 29.00 P 0.00 0.00 0.00 3.45 -0.49 30 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 4.22 -0.41 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.23 -0.36 34 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.14 -0.36 36 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.08 -0.47 37 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.96 -0.53 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.97 -0.48 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.90 -0.50 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.90 -0.47 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.87 -0.47 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.86 -0.47 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.79 -0.47 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.71 -0.58 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 719 0
29SEP26 16.50 P 0.05 0.05 0.05 0.03 -0.02 33 150 457 0
29SEP26 17.00 P 0.07 0.07 0.07 0.05 -0.02 34 1 407 -1
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.04 33 0 2,648 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.04 33 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.06 33 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.07 33 0 1,299 0
29SEP26 20.00 P 0.24 0.24 0.24 0.25 -0.09 32 10 856 -10
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.12 32 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 -0.16 32 0 1,221 0
29SEP26 23.00 P 0.92 0.92 0.92 0.91 -0.20 33 5 3,939 -5
29SEP26 24.00 P 1.25 1.25 1.25 1.28 -0.24 33 1 593 +1
29SEP26 25.00 P 1.80 1.80 1.80 1.70 -0.28 34 1 3,774 0
29SEP26 26.00 P 0.00 0.00 0.00 2.20 -0.31 34 0 808 0
29SEP26 27.00 P 0.00 0.00 0.00 2.77 -0.34 34 0 712 0
29SEP26 28.00 P 0.00 0.00 0.00 3.40 -0.37 34 0 893 0
29SEP26 29.00 P 0.00 0.00 0.00 4.10 -0.40 35 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 4.84 -0.43 35 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.65 -0.44 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.50 -0.45 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.37 -0.47 37 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.29 -0.47 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.23 -0.48 40 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.18 -0.49 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.16 -0.49 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.15 -0.49 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.15 -0.49 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.15 -0.50 50 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.16 -0.50 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.18 -0.50 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 228 0
30DEC26 17.00 P 0.15 0.15 0.15 0.10 -0.04 31 11 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.05 31 0 208 0
30DEC26 18.00 P 0.20 0.20 0.20 0.17 -0.07 31 10 495 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.07 31 0 234 0
30DEC26 19.00 P 0.29 0.29 0.29 0.28 -0.08 31 10 535 -10
30DEC26 19.50 P 0.00 0.00 0.00 0.35 -0.09 31 0 146 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 -0.11 31 0 3,378 0
30DEC26 21.00 P 0.74 0.74 0.74 0.63 -0.14 31 1 647 0
30DEC26 22.00 P 1.09 1.09 1.09 0.88 -0.19 31 5 811 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 -0.21 31 0 901 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 -0.25 31 2 850 +2
30DEC26 25.00 P 2.15 2.15 2.15 2.01 -0.30 31 4 1,781 0
30DEC26 26.00 P 0.00 0.00 0.00 2.51 -0.34 31 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.08 -0.35 32 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 3.71 -0.38 32 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 4.38 -0.41 32 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 5.11 -0.43 32 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 5.89 -0.44 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.70 -0.46 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.55 -0.47 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.43 -0.48 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.35 -0.48 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.28 -0.49 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.24 -0.49 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.21 -0.49 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.19 -0.50 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.18 -0.50 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.19 -0.49 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.20 -0.49 46 0 0 0
30MAR27 16.50 P 0.18 0.18 0.18 0.13 -0.05 30 2 302 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.17 -0.06 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.06 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 -0.08 30 0 145 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 -0.10 30 0 12 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 -0.10 30 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 -0.13 30 0 103 0
30MAR27 20.00 P 0.00 0.00 0.00 0.56 -0.16 29 0 220 0
30MAR27 21.00 P 0.84 0.84 0.84 0.82 -0.17 30 25 107 +14
30MAR27 22.00 P 0.00 0.00 0.00 1.10 -0.21 30 0 116 0
30MAR27 23.00 P 0.00 0.00 0.00 1.45 -0.23 30 0 91 0
30MAR27 24.00 P 2.13 2.13 2.13 1.85 -0.25 30 10 126 0
30MAR27 25.00 P 0.00 0.00 0.00 2.30 -0.29 30 0 1,398 0
30MAR27 26.00 P 0.00 0.00 0.00 2.80 -0.33 31 0 6,343 0
30MAR27 27.00 P 0.00 0.00 0.00 3.38 -0.34 31 0 8,151 0
30MAR27 28.00 P 0.00 0.00 0.00 3.99 -0.38 31 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.65 -0.39 31 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.37 -0.41 31 0 64 0
30MAR27 31.00 P 6.59 6.59 6.59 6.12 -0.43 32 51 51 +51
30MAR27 32.00 P 0.00 0.00 0.00 6.91 -0.45 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.73 -0.47 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.60 -0.47 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.48 -0.48 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.40 -0.48 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.33 -0.49 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.29 -0.49 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.25 -0.49 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.23 -0.50 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.22 -0.50 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.22 -0.50 42 0 0 0
TOTAL PUT 6,051 182,349 +1,810
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 0.00 282 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 271 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.19 0.00 279 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.17 0.00 275 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.15 0.00 265 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.14 0.00 272 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.13 0.00 275 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.12 0.00 275 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.11 0.00 272 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.10 0.00 268 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.09 0.00 263 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.08 0.00 256 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.07 0.00 249 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.06 0.00 239 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.05 0.00 229 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.04 0.00 217 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 284 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 274 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.07 0.00 281 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.10 0.00 277 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.13 0.00 266 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.17 0.00 274 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.21 0.00 277 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.25 0.00 277 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.29 0.00 275 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.33 0.00 271 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.37 0.00 266 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.42 0.00 277 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.46 0.00 270 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.51 0.00 278 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.55 0.00 269 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.60 0.00 277 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$ 12.52
29APR26 8.50 C 0.00 0.00 0.00 4.03 +0.13 81 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.78 +0.18 75 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.53 +0.15 69 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.28 +0.16 63 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.03 +0.18 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.78 +0.18 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.53 +0.15 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.03 +0.18 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.53 +0.17 26 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.05 +0.14 30 0 31 0
29APR26 12.00 C 0.00 0.00 0.00 0.65 +0.14 34 0 212 0
29APR26 12.50 C 0.30 0.32 0.30 0.33 +0.08 33 17 544 +13
29APR26 13.00 C 0.13 0.13 0.13 0.14 +0.03 33 52 359 +19
29APR26 13.50 C 0.06 0.06 0.05 0.05 +0.01 33 55 409 +50
29APR26 14.00 C 0.01 0.01 0.01 0.02 +0.01 36 100 297 +15
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 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 85 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 4.04 +0.14 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.79 +0.18 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.54 +0.16 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.30 +0.15 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.06 +0.16 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.81 +0.15 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.57 +0.19 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.08 +0.17 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.62 +0.16 32 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 1.20 +0.13 31 0 31 0
28MAY26 12.00 C 0.86 0.86 0.86 0.85 +0.11 31 1 240 0
28MAY26 12.50 C 0.55 0.55 0.55 0.58 +0.09 32 32 345 0
28MAY26 13.00 C 0.35 0.37 0.35 0.38 +0.07 33 12 275 +10
28MAY26 13.50 C 0.00 0.00 0.00 0.23 +0.05 33 0 838 0
28MAY26 14.00 C 0.14 0.15 0.13 0.13 +0.03 33 16 229 +13
28MAY26 14.50 C 0.09 0.09 0.08 0.07 +0.02 32 9 85 +9
28MAY26 15.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 233 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 459 0
28MAY26 17.00 C 0.01 0.01 0.01 0.01 0.00 40 15 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 4.06 +0.16 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.83 +0.22 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.58 +0.20 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.34 +0.19 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.10 +0.20 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.86 +0.20 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.63 +0.22 37 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.14 +0.15 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.72 +0.14 32 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 +0.12 32 0 40 0
29JUN26 12.00 C 0.00 0.00 0.00 1.02 +0.12 32 0 300 0
29JUN26 12.50 C 0.72 0.72 0.72 0.75 +0.09 32 5 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.54 +0.07 33 0 118 0
29JUN26 13.50 C 0.39 0.39 0.39 0.37 +0.04 33 1 116 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 +0.03 33 0 619 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.02 32 0 1,002 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 32 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 4.06 +0.16 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.83 +0.20 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.58 +0.19 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.34 +0.19 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.10 +0.19 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.86 +0.18 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.63 +0.18 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.17 +0.15 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.76 +0.13 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.39 +0.11 31 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 1.10 +0.11 32 0 212 0
30JUL26 12.50 C 0.00 0.00 0.00 0.84 +0.09 32 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.63 +0.06 32 0 5 0
30JUL26 13.50 C 0.00 0.00 0.00 0.47 +0.06 33 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.33 +0.04 32 0 5 0
30JUL26 14.50 C 0.28 0.28 0.28 0.24 +0.03 33 2 2 +2
30JUL26 15.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.08 +0.18 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.83 +0.19 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.60 +0.20 35 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.35 +0.18 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.12 +0.18 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.90 +0.18 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.68 +0.18 33 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.29 +0.14 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.93 +0.13 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 +0.12 34 0 759 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 +0.14 34 0 766 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 +0.08 32 0 235 0
29SEP26 13.00 C 0.00 0.00 0.00 0.85 +0.07 33 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.68 +0.05 33 0 74 0
29SEP26 14.00 C 0.00 0.00 0.00 0.55 +0.05 33 0 142 0
29SEP26 14.50 C 0.44 0.44 0.44 0.45 +0.04 34 1 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 +0.03 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 +0.03 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 4.09 +0.17 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.86 +0.17 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.60 +0.13 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.37 +0.15 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.15 +0.15 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.95 +0.17 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.75 +0.16 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 +0.20 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 2.12 +0.12 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.83 +0.12 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.52 +0.10 31 0 261 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 +0.09 31 0 121 0
30DEC26 13.00 C 0.00 0.00 0.00 1.10 +0.08 32 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 +0.08 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.78 +0.06 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 +0.05 32 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 +0.06 33 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 +0.05 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.04 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 +0.03 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.03 33 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 115 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30DEC26 19.00 C 0.19 0.19 0.19 0.12 +0.01 33 30 30 +30
30MAR27 8.50 C 0.00 0.00 0.00 4.15 +0.17 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.94 +0.18 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.66 +0.18 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.53 +0.16 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.34 +0.17 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.15 +0.15 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.97 +0.15 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.56 +0.14 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.33 +0.20 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.05 +0.19 32 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 1.75 +0.13 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.52 +0.11 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.32 +0.10 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.15 +0.10 31 0 16 0
30MAR27 14.00 C 0.00 0.00 0.00 0.99 +0.07 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.87 +0.08 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 +0.04 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 +0.07 32 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 +0.06 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 +0.06 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 +0.05 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.05 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 +0.04 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 +0.04 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 +0.03 32 0 58 0
TOTAL CALL 348 17,113 +161
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
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 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 410 0
29APR26 11.50 P 0.04 0.04 0.04 0.03 -0.03 33 5 568 -5
29APR26 12.00 P 0.11 0.12 0.11 0.11 -0.06 32 11 450 +11
29APR26 12.50 P 0.31 0.31 0.31 0.29 -0.13 32 4 896 +4
29APR26 13.00 P 0.00 0.00 0.00 0.61 -0.15 33 0 129 0
29APR26 13.50 P 0.00 0.00 0.00 1.03 -0.16 35 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 1.49 -0.22 34 0 415 0
29APR26 14.50 P 0.00 0.00 0.00 1.98 -0.18 0 0 230 0
29APR26 15.00 P 0.00 0.00 0.00 2.49 -0.17 51 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.99 -0.17 59 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.98 -0.18 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.48 -0.18 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.98 -0.18 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.52 -0.14 109 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.98 -0.18 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.48 -0.18 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 69 0
28MAY26 11.00 P 0.09 0.09 0.09 0.08 -0.02 33 1 279 0
28MAY26 11.50 P 0.16 0.17 0.16 0.16 -0.05 32 16 851 +6
28MAY26 12.00 P 0.29 0.31 0.29 0.30 -0.07 32 3 396 -1
28MAY26 12.50 P 0.52 0.53 0.52 0.52 -0.09 32 6 167 -3
28MAY26 13.00 P 0.00 0.00 0.00 0.81 -0.13 32 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.18 -0.12 33 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 1.57 -0.16 31 0 62 0
28MAY26 14.50 P 0.00 0.00 0.00 2.02 -0.17 32 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.52 -0.15 37 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.99 -0.17 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.99 -0.17 44 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.48 -0.18 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.98 -0.18 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.52 -0.14 64 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.98 -0.18 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.48 -0.18 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
29JUN26 9.50 P 0.05 0.05 0.05 0.03 -0.01 34 5 72 -5
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 189 0
29JUN26 10.50 P 0.14 0.14 0.13 0.12 -0.03 33 20 128 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 243 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 -0.06 32 0 285 0
29JUN26 12.00 P 0.56 0.56 0.56 0.55 -0.08 32 4 451 0
29JUN26 12.50 P 0.80 0.80 0.80 0.80 -0.12 31 2 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.13 -0.12 33 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.50 -0.11 33 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 1.87 -0.21 32 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.34 -0.16 35 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.78 -0.18 36 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.25 -0.20 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.72 -0.21 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.20 -0.22 38 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.69 -0.22 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.17 -0.23 38 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.67 -0.22 42 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.16 -0.22 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.65 -0.23 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.16 -0.21 48 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 90 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 31 0
30JUL26 10.50 P 0.19 0.19 0.19 0.19 -0.03 32 40 80 +40
30JUL26 11.00 P 0.32 0.32 0.30 0.31 -0.04 32 40 47 +40
30JUL26 11.50 P 0.49 0.49 0.46 0.47 -0.05 32 40 388 +40
30JUL26 12.00 P 0.70 0.70 0.66 0.67 -0.08 32 80 550 +80
30JUL26 12.50 P 0.97 0.97 0.91 0.93 -0.10 32 163 183 +163
30JUL26 13.00 P 1.23 1.23 1.23 1.25 -0.11 32 1 16 +1
30JUL26 13.50 P 0.00 0.00 0.00 1.61 -0.10 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.96 -0.19 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.42 -0.15 34 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.85 -0.17 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.30 -0.18 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.76 -0.19 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.23 -0.19 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.71 -0.20 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.02 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.03 33 0 66 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.03 34 0 37 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.04 34 0 123 0
29SEP26 10.50 P 0.41 0.41 0.36 0.37 -0.04 34 122 144 +62
29SEP26 11.00 P 0.00 0.00 0.00 0.52 -0.05 34 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 -0.07 34 0 1,005 0
29SEP26 12.00 P 0.98 0.98 0.98 0.95 -0.08 34 2 1,191 -2
29SEP26 12.50 P 0.00 0.00 0.00 1.22 -0.10 34 0 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.53 -0.11 35 0 204 0
29SEP26 13.50 P 1.94 1.94 1.94 1.86 -0.13 35 1 140 -1
29SEP26 14.00 P 0.00 0.00 0.00 2.23 -0.14 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.63 -0.14 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.05 -0.15 37 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.48 -0.16 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.94 -0.16 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.41 -0.17 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.88 -0.18 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.37 -0.18 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.85 -0.18 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.32 -0.19 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.80 -0.19 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.29 -0.19 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.01 33 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.03 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 -0.03 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.03 33 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 -0.03 33 0 12 0
30DEC26 10.50 P 0.53 0.53 0.52 0.52 -0.05 33 7 39 +4
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.06 33 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 -0.06 33 0 212 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 -0.07 33 0 151 0
30DEC26 12.50 P 0.00 0.00 0.00 1.42 -0.09 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 -0.10 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.05 -0.11 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.41 -0.12 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 -0.13 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.19 -0.14 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.61 -0.15 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.05 -0.15 36 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.50 -0.15 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 4.96 -0.16 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.43 -0.17 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.91 -0.17 40 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.39 -0.16 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.86 -0.16 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 -0.01 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 -0.01 32 0 19 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 -0.02 32 0 28 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 -0.03 32 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 -0.04 32 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.65 -0.04 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 0.83 -0.06 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.04 -0.08 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.29 -0.09 32 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.56 -0.10 32 0 75 0
30MAR27 13.00 P 0.00 0.00 0.00 1.89 -0.08 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.22 -0.09 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.57 -0.10 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.94 -0.10 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.33 -0.11 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.63 -0.22 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.05 -0.15 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.50 -0.15 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.96 -0.16 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.43 -0.17 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.91 -0.17 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.39 -0.16 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.89 -0.17 39 0 18 0
TOTAL PUT 573 15,440 +434
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$ 14.93
29APR26 9.25 C 0.00 0.00 0.00 5.69 -0.21 94 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.44 -0.21 88 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.19 -0.21 82 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.99 -0.23 124 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.44 -0.21 66 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.94 -0.21 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.44 -0.21 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.99 -0.21 75 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.44 -0.29 0 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.94 -0.28 0 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.46 -0.26 32 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.01 -0.23 32 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 0.63 -0.16 33 0 113 0
29APR26 15.00 C 0.44 0.44 0.35 0.35 -0.12 33 6 236 -1
29APR26 15.50 C 0.18 0.18 0.18 0.17 -0.08 33 6 266 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 599 0
29APR26 16.50 C 0.05 0.05 0.05 0.03 -0.02 34 1 228 +1
29APR26 17.00 C 0.02 0.02 0.02 0.01 -0.01 34 9 232 -8
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 1 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.48 -0.29 67 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.21 -0.21 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.99 -0.23 64 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.46 -0.21 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.96 -0.21 27 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.53 -0.21 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.04 -0.23 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.51 -0.28 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.06 -0.20 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.64 -0.19 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.27 -0.18 34 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.95 -0.16 34 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.66 -0.14 33 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.46 -0.12 33 0 478 0
28MAY26 16.00 C 0.30 0.30 0.26 0.31 -0.09 33 5 187 -2
28MAY26 16.50 C 0.00 0.00 0.00 0.20 -0.07 33 0 199 0
28MAY26 17.00 C 0.12 0.12 0.12 0.13 -0.05 34 2 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.20 -0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.95 -0.22 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.71 -0.21 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.48 -0.29 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.21 -0.21 47 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.99 -0.23 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.46 -0.21 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 -0.17 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.53 -0.21 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.04 -0.24 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.51 -0.28 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.06 -0.24 32 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.64 -0.19 32 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.27 -0.18 32 0 55 0
29JUN26 14.50 C 0.97 0.97 0.97 0.95 -0.16 31 1 400 0
29JUN26 15.00 C 0.00 0.00 0.00 0.67 -0.13 30 0 778 0
29JUN26 15.50 C 0.47 0.47 0.47 0.46 -0.12 30 2 444 0
29JUN26 16.00 C 0.38 0.38 0.38 0.31 -0.09 30 1 250 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.07 29 0 179 0
29JUN26 17.00 C 0.20 0.20 0.20 0.13 -0.05 29 23 203 +6
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 145 0
29JUN26 18.00 C 0.12 0.12 0.12 0.05 -0.03 29 5 75 -5
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.46 -0.21 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.00 -0.17 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.53 -0.21 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.04 -0.24 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.51 -0.28 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.06 -0.24 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.65 -0.19 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.33 -0.14 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.03 -0.14 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.78 -0.13 30 0 0 0
30JUL26 15.50 C 0.60 0.60 0.60 0.58 -0.11 30 15 105 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.43 -0.08 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.31 -0.07 30 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.22 -0.06 30 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.20 -0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.95 -0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.71 -0.21 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.48 -0.29 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.21 -0.21 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.99 -0.23 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.46 -0.21 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.00 -0.30 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.53 -0.21 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.08 -0.25 35 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.59 -0.29 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.20 -0.26 31 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.86 -0.17 32 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 -0.16 31 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.25 -0.19 30 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 -0.14 30 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.85 -0.12 31 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 -0.10 31 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.09 31 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 -0.07 31 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.06 32 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.06 32 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.06 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.71 -0.21 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.48 -0.29 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.21 -0.21 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.99 -0.23 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.47 -0.21 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.00 -0.30 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.53 -0.21 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.11 -0.22 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.73 -0.20 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.39 -0.21 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.08 -0.19 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.81 -0.18 30 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.52 -0.16 29 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 -0.16 29 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 -0.14 29 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 -0.14 30 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 -0.12 30 0 21 0
30DEC26 17.00 C 0.68 0.68 0.68 0.69 -0.11 30 3 15 -3
30DEC26 17.50 C 0.60 0.60 0.60 0.60 -0.09 30 1 48 0
30DEC26 18.00 C 0.52 0.52 0.51 0.51 -0.08 30 4 79 +4
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.09 30 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.08 30 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 -0.08 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.07 30 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.49 -0.21 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.04 -0.26 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.63 -0.20 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.25 -0.19 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.91 -0.18 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.59 -0.18 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.30 -0.10 30 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.04 -0.16 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.74 -0.16 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 -0.14 29 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 -0.13 29 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.18 -0.13 29 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 -0.11 29 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 0.89 -0.11 29 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.78 -0.09 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.69 -0.09 30 0 0 0
30MAR27 18.50 C 0.66 0.66 0.66 0.62 -0.07 30 4 4 +4
30MAR27 19.00 C 0.56 0.56 0.56 0.52 -0.09 30 8 8 +8
30MAR27 19.50 C 0.00 0.00 0.00 0.46 -0.07 30 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 -0.07 30 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 15 0
TOTAL CALL 97 9,433 +19
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 65 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 541 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 0.00 33 0 565 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 223 0
29APR26 14.50 P 0.14 0.17 0.14 0.18 +0.04 32 37 206 +37
29APR26 15.00 P 0.34 0.38 0.34 0.39 +0.08 31 15 207 +7
29APR26 15.50 P 0.00 0.00 0.00 0.72 +0.13 32 0 80 0
29APR26 16.00 P 0.00 0.00 0.00 1.12 +0.16 31 0 104 0
29APR26 16.50 P 0.00 0.00 0.00 1.58 +0.19 31 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 2.07 +0.20 0 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.57 +0.21 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.07 +0.21 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.57 +0.21 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.07 +0.21 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.57 +0.21 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.07 +0.21 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.07 +0.21 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.07 +0.21 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 91 0
28MAY26 13.00 P 0.10 0.10 0.10 0.10 +0.01 35 15 61 +15
28MAY26 13.50 P 0.16 0.17 0.16 0.18 +0.02 35 5 133 +5
28MAY26 14.00 P 0.33 0.33 0.33 0.31 +0.03 35 13 190 +10
28MAY26 14.50 P 0.52 0.56 0.52 0.49 +0.05 35 4 115 0
28MAY26 15.00 P 0.87 0.87 0.87 0.74 +0.07 35 2 135 0
28MAY26 15.50 P 0.00 0.00 0.00 1.01 +0.10 34 0 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.35 +0.11 34 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.74 +0.14 34 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.17 +0.16 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.70 +0.18 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.18 +0.19 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.68 +0.20 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.19 +0.21 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.71 +0.22 61 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.22 +0.21 66 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.25 +0.21 77 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.28 +0.21 88 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 29 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 42 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.34 +0.02 29 0 238 0
29JUN26 14.00 P 0.55 0.55 0.55 0.52 +0.05 29 2 182 +2
29JUN26 14.50 P 0.00 0.00 0.00 0.75 +0.07 28 0 448 0
29JUN26 15.00 P 0.00 0.00 0.00 1.03 +0.09 28 0 975 0
29JUN26 15.50 P 1.28 1.28 1.28 1.37 +0.09 28 1 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.78 +0.14 29 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.19 +0.15 29 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.63 +0.17 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.07 +0.25 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.51 +0.24 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.99 +0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.47 +0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.96 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.45 +0.18 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.45 +0.33 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.51 +0.21 36 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 0.04 +0.01 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 20 0
30JUL26 12.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.31 +0.02 29 0 11 0
30JUL26 13.50 P 0.00 0.00 0.00 0.45 +0.03 29 0 35 0
30JUL26 14.00 P 0.60 0.63 0.60 0.65 +0.04 29 19 144 +19
30JUL26 14.50 P 0.00 0.00 0.00 0.88 +0.08 28 0 14 0
30JUL26 15.00 P 0.00 0.00 0.00 1.16 +0.09 28 0 45 0
30JUL26 15.50 P 0.00 0.00 0.00 1.49 +0.10 28 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 1.88 +0.13 29 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.28 +0.15 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.70 +0.24 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.11 +0.23 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.56 +0.25 26 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.02 +0.22 20 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.50 +0.28 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.99 +0.20 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.48 +0.21 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 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 31 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 0.00 31 0 106 0
29SEP26 11.50 P 0.22 0.22 0.22 0.19 +0.01 32 15 75 +15
29SEP26 12.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 71 0
29SEP26 12.50 P 0.40 0.42 0.40 0.41 +0.02 32 30 86 -2
29SEP26 13.00 P 0.00 0.00 0.00 0.54 +0.03 31 0 174 0
29SEP26 13.50 P 0.72 0.72 0.72 0.75 +0.04 32 15 272 +15
29SEP26 14.00 P 0.00 0.00 0.00 0.97 +0.05 32 0 142 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 +0.07 32 0 8 0
29SEP26 15.00 P 1.47 1.47 1.47 1.53 +0.08 33 1 37 0
29SEP26 15.50 P 0.00 0.00 0.00 1.80 +0.04 31 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.14 +0.08 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 +0.07 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.98 +0.15 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.41 +0.17 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.85 +0.17 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.18 +0.16 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.63 +0.17 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.10 +0.18 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.57 +0.18 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.54 +0.20 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.52 +0.20 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 31 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 0.00 31 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 31 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 0.00 31 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 0.00 30 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 0.00 31 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 +0.01 31 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 +0.01 31 0 7 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 +0.02 31 0 102 0
30DEC26 13.50 P 0.00 0.00 0.00 0.96 +0.02 31 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 +0.04 31 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.46 +0.05 31 0 31 0
30DEC26 15.00 P 1.82 1.82 1.82 1.75 +0.05 31 1 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.06 +0.07 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.40 +0.07 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 +0.09 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.06 +0.10 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.45 +0.11 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.86 +0.12 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.28 +0.13 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.72 +0.14 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.17 +0.15 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.63 +0.16 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.57 +0.17 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.54 +0.19 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.01 30 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.02 30 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 +0.03 30 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 +0.04 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.36 +0.05 30 0 1 0
30MAR27 14.50 P 1.62 1.62 1.62 1.62 +0.06 30 30 64 +30
30MAR27 15.00 P 0.00 0.00 0.00 1.91 +0.07 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.22 +0.08 31 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.56 +0.09 31 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.91 +0.10 31 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.29 +0.11 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.57 +0.12 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.97 +0.13 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.38 +0.14 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.81 +0.15 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.24 +0.15 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.69 +0.16 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.61 +0.17 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.56 +0.19 29 0 0 0
TOTAL PUT 205 12,818 +153
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$ 11.89
29APR26 8.25 C 0.00 0.00 0.00 3.65 +0.07 78 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.40 +0.07 71 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.15 +0.07 65 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.90 +0.07 59 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.65 +0.07 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.40 +0.08 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.15 +0.07 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.90 +0.07 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.40 +0.06 26 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.93 +0.04 31 0 90 0
29APR26 11.50 C 0.53 0.55 0.53 0.52 +0.03 31 45 264 +3
29APR26 12.00 C 0.21 0.22 0.21 0.24 0.00 31 8 632 +8
29APR26 12.50 C 0.09 0.09 0.08 0.09 0.00 32 9 1,230 +2
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 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 51 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.66 +0.05 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.92 +0.05 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.67 +0.04 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.43 +0.04 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.19 +0.04 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.94 +0.07 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.48 +0.06 30 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.06 +0.04 29 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.70 +0.03 29 0 162 0
28MAY26 12.00 C 0.00 0.00 0.00 0.44 +0.02 29 0 387 0
28MAY26 12.50 C 0.23 0.23 0.23 0.25 0.00 29 5 537 0
28MAY26 13.00 C 0.00 0.00 0.00 0.14 0.00 30 0 710 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 0.00 31 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 31 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 4.18 +0.05 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.93 +0.04 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.69 +0.05 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.44 +0.04 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.20 +0.04 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.96 +0.04 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.72 +0.04 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.46 +0.01 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.26 +0.04 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.00 +0.06 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.57 +0.05 29 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.20 +0.03 30 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.84 +0.01 28 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.59 +0.01 28 0 945 0
29JUN26 12.50 C 0.38 0.38 0.38 0.39 +0.01 28 5 914 0
29JUN26 13.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 0.00 29 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 0.00 29 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 0.00 29 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 30 0 58 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.72 +0.04 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.48 +0.05 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.24 +0.04 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.00 +0.04 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.77 +0.04 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.54 +0.04 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.27 -0.01 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.06 0.00 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.65 +0.05 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.30 +0.03 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.70 +0.01 28 0 134 0
30JUL26 12.50 C 0.00 0.00 0.00 0.51 +0.02 28 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 0.36 +0.02 28 0 191 0
30JUL26 13.50 C 0.00 0.00 0.00 0.25 +0.01 29 0 200 0
30JUL26 14.00 C 0.16 0.16 0.16 0.16 0.00 28 2 84 +2
30JUL26 14.50 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.98 +0.02 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.74 +0.02 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.52 +0.04 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.29 +0.05 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.06 +0.04 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.82 +0.03 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.60 +0.02 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.39 +0.01 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.16 -0.01 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.78 +0.05 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.44 +0.04 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.15 +0.04 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.89 +0.04 29 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.67 +0.02 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 +0.02 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 +0.02 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 0.00 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.74 +0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.52 +0.04 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.29 +0.05 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.06 +0.04 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.84 +0.05 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.64 +0.06 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.44 +0.06 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.25 +0.05 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.89 +0.04 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.58 +0.04 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.06 +0.03 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 +0.02 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 +0.02 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 +0.01 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 +0.02 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.01 28 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 0.00 27 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.78 +0.06 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.56 +0.06 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.34 +0.06 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.13 +0.05 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.93 +0.05 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.74 +0.05 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.55 +0.05 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.37 +0.04 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.04 +0.04 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.75 +0.04 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.48 +0.01 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.27 +0.05 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.06 +0.04 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 +0.02 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 +0.03 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 +0.02 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 +0.01 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 +0.01 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
TOTAL CALL 74 15,003 +15
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 272 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 786 0
29APR26 11.00 P 0.07 0.07 0.06 0.04 -0.02 34 23 3,157 -5
29APR26 11.50 P 0.00 0.00 0.00 0.14 -0.04 33 0 796 0
29APR26 12.00 P 0.00 0.00 0.00 0.36 -0.07 34 0 425 0
29APR26 12.50 P 0.70 0.70 0.70 0.69 -0.10 32 100 1,301 0
29APR26 13.00 P 1.20 1.20 1.20 1.13 -0.07 33 2 179 -2
29APR26 13.50 P 0.00 0.00 0.00 1.61 -0.07 0 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.11 -0.07 0 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.61 -0.08 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.11 -0.08 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.11 -0.07 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.61 -0.07 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.14 -0.04 117 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.61 -0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 156 0
28MAY26 10.50 P 0.10 0.10 0.10 0.06 -0.02 30 1 229 0
28MAY26 11.00 P 0.18 0.18 0.18 0.15 -0.03 30 77 313 +77
28MAY26 11.50 P 0.33 0.33 0.31 0.31 -0.04 31 14 294 +3
28MAY26 12.00 P 0.00 0.00 0.00 0.54 -0.06 30 0 233 0
28MAY26 12.50 P 0.00 0.00 0.00 0.85 -0.07 30 0 167 0
28MAY26 13.00 P 1.29 1.29 1.29 1.22 -0.07 29 10 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.66 -0.06 30 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.14 -0.05 33 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.62 -0.07 34 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.11 -0.07 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.61 -0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.14 -0.04 69 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.61 -0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
29JUN26 10.00 P 0.10 0.10 0.10 0.07 -0.01 30 50 147 +50
29JUN26 10.50 P 0.18 0.18 0.18 0.14 -0.02 30 50 1,185 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 -0.03 30 0 1,717 0
29JUN26 11.50 P 0.48 0.48 0.48 0.44 -0.04 30 25 2,106 0
29JUN26 12.00 P 0.00 0.00 0.00 0.68 -0.04 30 0 476 0
29JUN26 12.50 P 0.00 0.00 0.00 0.97 -0.06 29 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.32 -0.07 29 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.73 -0.06 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.18 -0.05 31 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.65 -0.05 32 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.12 -0.07 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.11 -0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.61 -0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.14 -0.04 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.61 -0.07 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 0.00 30 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 -0.02 28 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 11 0
30JUL26 11.00 P 0.00 0.00 0.00 0.33 -0.04 28 0 55 0
30JUL26 11.50 P 0.00 0.00 0.00 0.52 -0.05 29 0 46 0
30JUL26 12.00 P 0.00 0.00 0.00 0.76 -0.05 28 0 45 0
30JUL26 12.50 P 0.00 0.00 0.00 1.06 -0.05 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.39 -0.06 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.78 -0.07 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.20 -0.08 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.67 -0.04 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.16 -0.03 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.62 -0.06 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.01 29 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 24 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.01 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 2,302 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.03 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 -0.03 29 0 202 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 -0.04 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 -0.05 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 -0.02 29 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 -0.05 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.02 -0.08 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.49 -0.02 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.90 -0.04 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.36 -0.03 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 -0.02 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 -0.04 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.74 -0.04 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.22 -0.05 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.72 -0.04 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.20 -0.04 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.61 -0.12 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 -0.01 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 -0.02 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 -0.02 28 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 -0.04 28 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.04 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.16 -0.04 28 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 -0.05 28 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.78 -0.06 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.18 0.00 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.57 -0.03 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 -0.08 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 -0.05 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.81 -0.04 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.27 -0.04 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.74 -0.04 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.22 -0.05 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.72 -0.04 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.20 -0.04 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.62 -0.11 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 -0.02 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 -0.02 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.02 27 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 -0.03 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.81 0.00 27 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.03 -0.04 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.26 -0.06 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.56 -0.04 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.89 -0.05 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.24 -0.06 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 -0.05 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.01 -0.06 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.49 -0.02 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.85 -0.07 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.30 -0.06 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.75 -0.07 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.22 -0.06 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.72 -0.04 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.20 -0.04 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.64 -0.09 27 0 0 0
TOTAL PUT 352 22,797 +123
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$ 4.60
29APR26 3.30 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.21 +0.06 84 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.01 +0.05 70 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.91 +0.05 63 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.81 +0.05 57 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.71 +0.05 50 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.61 +0.05 44 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.52 +0.06 46 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.41 +0.05 31 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.32 +0.05 31 0 1 0
29APR26 4.40 C 0.19 0.19 0.19 0.23 +0.04 28 15 30 -15
29APR26 4.50 C 0.14 0.15 0.14 0.15 +0.03 25 33 968 0
29APR26 4.60 C 0.08 0.08 0.08 0.10 +0.02 28 210 723 0
29APR26 4.70 C 0.00 0.00 0.00 0.06 +0.01 28 0 2,478 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 +0.01 31 0 1,080 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 +0.01 30 0 831 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,526 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 103 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.22 +0.05 51 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.12 +0.05 46 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.01 +0.04 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.92 +0.05 38 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.73 +0.05 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.53 +0.04 27 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 +0.04 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.28 +0.04 24 0 30 0
28MAY26 4.50 C 0.21 0.21 0.21 0.22 +0.03 25 100 330 +100
28MAY26 4.60 C 0.00 0.00 0.00 0.16 +0.02 24 0 525 0
28MAY26 4.70 C 0.11 0.11 0.11 0.12 +0.02 25 102 849 +91
28MAY26 4.80 C 0.08 0.08 0.08 0.09 +0.01 26 100 1,148 +81
28MAY26 4.90 C 0.00 0.00 0.00 0.06 +0.01 25 0 239 0
28MAY26 5.00 C 0.04 0.05 0.04 0.04 0.00 25 3,231 3,056 +2,120
28MAY26 5.25 C 0.00 0.00 0.00 0.02 0.00 28 0 637 0
28MAY26 5.50 C 0.01 0.01 0.01 0.01 0.00 30 20 253 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 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 80 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 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 1.81 +0.03 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.71 +0.03 40 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.42 +0.04 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.32 +0.04 46 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.22 +0.04 43 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.12 +0.04 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.02 +0.04 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.92 +0.05 32 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.73 +0.05 30 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 +0.03 22 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 +0.03 23 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 +0.06 29 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.37 +0.03 24 0 5,760 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 +0.03 24 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.24 +0.03 24 0 367 0
29JUN26 4.60 C 0.00 0.00 0.00 0.19 +0.03 25 0 1,590 0
29JUN26 4.70 C 0.15 0.15 0.15 0.15 +0.03 25 1 698 0
29JUN26 4.80 C 0.00 0.00 0.00 0.12 +0.03 26 0 2,102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 +0.02 26 0 1,243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 1,186 0
29JUN26 5.25 C 0.04 0.04 0.04 0.03 +0.01 26 472 3,348 +404
29JUN26 5.50 C 0.02 0.03 0.02 0.01 0.00 25 282 3,738 +1
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 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 52 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 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
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.32 +0.04 42 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.22 +0.04 39 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.12 +0.04 36 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.02 +0.04 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.82 +0.04 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.54 +0.03 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.39 +0.03 25 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.26 +0.02 24 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.22 +0.02 25 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.18 +0.02 26 0 430 0
30JUL26 4.80 C 0.00 0.00 0.00 0.14 +0.02 25 0 660 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 +0.02 26 0 200 0
30JUL26 5.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 60 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 70 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 38 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 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.81 +0.03 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.71 +0.03 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.61 +0.03 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.42 +0.04 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.32 +0.04 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.22 +0.04 34 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.12 +0.04 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 +0.03 28 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 +0.03 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 +0.03 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 +0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 +0.02 23 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 +0.03 25 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 +0.03 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 +0.04 26 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 +0.04 26 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 +0.04 26 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 +0.03 26 0 3,827 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 +0.04 26 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 +0.03 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 +0.03 26 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 2,647 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 956 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 2,432 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 1,624 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 365 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
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 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.51 +0.03 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.42 +0.04 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.32 +0.04 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.22 +0.04 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.12 +0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 +0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 +0.03 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 +0.03 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 +0.03 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 +0.04 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 +0.04 24 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 +0.04 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 +0.03 24 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 +0.04 24 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.02 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 +0.03 24 0 387 0
30DEC26 4.90 C 0.21 0.21 0.21 0.24 +0.03 25 2 1,061 -2
30DEC26 5.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 +0.01 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 665 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 25 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.32 +0.03 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 +0.02 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.03 +0.03 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.94 +0.03 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 +0.03 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 +0.04 22 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 +0.05 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 +0.04 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 +0.04 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 +0.04 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 +0.04 24 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 +0.03 23 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 +0.03 24 0 290 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 +0.03 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 +0.02 25 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 2,210 0
30MAR27 5.75 C 0.12 0.12 0.12 0.12 +0.02 25 10 1,110 +10
30MAR27 6.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 104 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
TOTAL CALL 4,578 93,634 +2,790
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1,693 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 33 0 1,245 0
29APR26 4.40 P 0.02 0.02 0.02 0.03 -0.01 29 50 2,525 +50
29APR26 4.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 981 0
29APR26 4.60 P 0.11 0.11 0.10 0.10 -0.03 29 11 979 0
29APR26 4.70 P 0.00 0.00 0.00 0.16 -0.04 29 0 16,769 0
29APR26 4.80 P 0.00 0.00 0.00 0.23 -0.05 29 0 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.32 -0.06 32 0 1,195 0
29APR26 5.00 P 0.00 0.00 0.00 0.42 -0.05 38 0 1,521 0
29APR26 5.25 P 0.00 0.00 0.00 0.65 -0.06 0 0 923 0
29APR26 5.50 P 0.00 0.00 0.00 0.90 -0.06 0 0 45 -153
29APR26 5.75 P 0.00 0.00 0.00 1.15 -0.06 0 0 10 -30
29APR26 6.00 P 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.41 -0.05 116 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.66 -0.05 124 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.16 -0.05 139 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.41 -0.05 146 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.16 -0.05 164 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
28MAY26 4.00 P 0.01 0.01 0.01 0.01 -0.01 26 30 456 +30
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,259 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 -0.01 26 0 873 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 -0.02 24 0 366 0
28MAY26 4.40 P 0.07 0.07 0.07 0.07 -0.02 25 610 1,550 +610
28MAY26 4.50 P 0.13 0.13 0.11 0.11 -0.02 25 10 2,700 +10
28MAY26 4.60 P 0.16 0.16 0.16 0.16 -0.03 26 13 590 +3
28MAY26 4.70 P 0.00 0.00 0.00 0.21 -0.04 25 0 742 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 -0.05 26 0 495 0
28MAY26 4.90 P 0.00 0.00 0.00 0.36 -0.05 27 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.43 -0.06 25 0 1,192 0
28MAY26 5.25 P 0.00 0.00 0.00 0.67 -0.04 31 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.91 -0.05 35 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.16 -0.05 41 0 0 -60
28MAY26 6.00 P 0.00 0.00 0.00 1.41 -0.05 47 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.68 -0.03 63 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.93 -0.03 69 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.43 -0.03 80 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.68 -0.03 85 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.93 -0.03 90 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.18 -0.03 94 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.43 -0.03 99 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.68 -0.03 103 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.93 -0.03 107 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.18 -0.03 111 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 1,718 0
29JUN26 3.70 P 0.01 0.01 0.01 0.01 0.00 26 30 952 +30
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 1,308 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.01 25 0 2,294 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.01 24 0 897 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.01 25 0 2,756 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.02 25 0 3,057 0
29JUN26 4.50 P 0.21 0.21 0.21 0.21 -0.02 25 600 2,438 +600
29JUN26 4.60 P 0.26 0.26 0.26 0.27 -0.02 25 4 1,229 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.04 25 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 -0.03 25 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.01 27 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.57 -0.02 27 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.79 -0.03 27 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 -0.03 26 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 -0.02 31 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 -0.03 26 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 -0.05 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.99 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.25 -0.02 50 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 450 0
30JUL26 3.90 P 0.04 0.04 0.04 0.04 -0.01 24 30 35 +30
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.02 24 0 450 0
30JUL26 4.20 P 0.11 0.11 0.11 0.11 -0.02 24 600 634 +600
30JUL26 4.30 P 0.15 0.15 0.14 0.15 -0.02 25 1,000 1,031 +995
30JUL26 4.40 P 0.19 0.19 0.19 0.19 -0.03 24 1,080 1,880 +1,080
30JUL26 4.50 P 0.24 0.25 0.24 0.24 -0.03 24 280 987 +280
30JUL26 4.60 P 0.00 0.00 0.00 0.30 -0.03 25 0 9 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 -0.03 26 0 29 0
30JUL26 4.80 P 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 -0.03 25 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.81 -0.02 27 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.04 -0.04 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.27 -0.03 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.51 -0.04 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 -0.05 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.01 -0.02 31 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 27 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 27 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 26 0 645 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.01 27 0 973 0
29SEP26 3.90 P 0.09 0.09 0.09 0.09 -0.01 26 5 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 1,114 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.01 27 0 564 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.01 27 0 476 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.02 27 0 555 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.02 27 0 907 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.02 27 0 1,087 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.02 28 0 4,238 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.03 28 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 -0.03 28 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 -0.03 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 -0.04 28 0 413 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 -0.04 30 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.05 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 -0.06 33 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 -0.05 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 -0.04 40 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 -0.04 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.31 -0.03 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 -0.04 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.80 -0.03 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 -0.04 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.29 -0.03 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 -0.04 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.78 -0.04 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.03 -0.03 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.27 -0.04 55 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 0.01 -0.01 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.01 24 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.01 25 0 307 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 -0.01 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.01 25 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.01 25 0 808 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 310 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.02 25 0 245 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.02 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.03 25 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.03 25 0 265 0
30DEC26 4.50 P 0.39 0.39 0.39 0.37 -0.03 25 905 1,035 +776
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.03 26 0 164 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.03 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.03 26 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.04 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 0.00 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.05 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 -0.05 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.05 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 -0.06 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 -0.04 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.03 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 -0.04 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.55 -0.04 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 -0.03 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 -0.04 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.29 -0.03 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 -0.04 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.78 -0.04 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.03 -0.03 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 -0.04 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 0.00 26 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 0.00 25 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 0.00 25 0 117 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 0.00 25 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 -0.01 24 0 117 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 -0.01 25 0 277 0
30MAR27 4.00 P 0.19 0.19 0.18 0.18 -0.02 24 13 167 +13
30MAR27 4.10 P 0.00 0.00 0.00 0.23 -0.01 25 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 -0.01 25 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 -0.02 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 -0.02 25 0 127 0
30MAR27 4.50 P 0.44 0.44 0.44 0.41 -0.03 25 2 220 +2
30MAR27 4.60 P 0.00 0.00 0.00 0.46 -0.03 24 0 2,595 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 -0.03 25 0 36 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 -0.03 25 0 16 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 -0.03 25 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 -0.04 25 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 -0.04 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.05 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.05 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 -0.05 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 -0.04 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 -0.03 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 -0.03 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 -0.03 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 -0.03 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 -0.03 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.29 -0.03 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.54 -0.03 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.78 -0.04 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.03 -0.03 43 0 0 0
TOTAL PUT 5,273 120,777 +4,866
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 34.10
29APR26 23.00 C 0.00 0.00 0.00 11.12 +0.12 65 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.12 +0.17 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.12 +0.19 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.12 +0.20 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.12 +0.18 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.19 +0.30 61 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.13 +0.23 35 0 0 0
29APR26 30.00 C 4.00 4.00 4.00 4.14 +0.22 33 1 16 +1
29APR26 31.00 C 0.00 0.00 0.00 3.19 +0.20 34 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 2.30 +0.15 33 0 194 0
29APR26 33.00 C 0.00 0.00 0.00 1.54 +0.10 34 0 1,929 0
29APR26 34.00 C 0.94 0.94 0.94 0.96 +0.10 34 4 183 -4
29APR26 35.00 C 0.45 0.53 0.45 0.53 +0.04 34 94 237 -10
29APR26 36.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 431 0
29APR26 37.00 C 0.14 0.14 0.14 0.12 -0.01 34 10 430 0
29APR26 38.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 740 0
29APR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 35 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 51 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.16 +0.16 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.17 +0.22 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.17 +0.22 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.13 +0.15 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.20 +0.18 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.19 +0.17 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.32 +0.21 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.44 +0.19 34 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 3.62 +0.17 34 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.89 +0.06 34 0 273 0
28MAY26 33.00 C 2.09 2.09 2.04 2.18 +0.12 33 16 554 +16
28MAY26 34.00 C 1.56 1.56 1.56 1.67 +0.11 34 8 478 0
28MAY26 35.00 C 0.00 0.00 0.00 1.24 +0.09 34 0 330 0
28MAY26 36.00 C 0.88 0.88 0.88 0.88 +0.04 34 15 228 0
28MAY26 37.00 C 0.65 0.65 0.64 0.65 +0.05 35 18 117 +15
28MAY26 38.00 C 0.52 0.53 0.52 0.44 +0.02 35 2 271 +2
28MAY26 39.00 C 0.38 0.39 0.38 0.30 +0.02 35 2 190 +2
28MAY26 40.00 C 0.25 0.25 0.25 0.19 +0.01 34 130 263 +96
28MAY26 41.00 C 0.00 0.00 0.00 0.12 0.00 34 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.08 0.00 35 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.05 0.00 35 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 0.00 35 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 0.00 35 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 16.69 +0.26 76 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.19 +0.25 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.68 +0.26 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.20 +0.26 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.70 +0.26 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.19 +0.26 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.22 +0.27 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.20 +0.31 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.22 +0.22 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.26 +0.25 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.30 +0.26 48 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.33 +0.26 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.39 +0.24 43 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.46 +0.32 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.59 +0.31 40 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.65 +0.19 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.89 +0.17 36 0 220 0
29JUN26 32.00 C 0.00 0.00 0.00 3.20 +0.13 36 0 503 0
29JUN26 33.00 C 0.00 0.00 0.00 2.56 +0.10 35 0 99 0
29JUN26 34.00 C 2.05 2.05 2.05 2.10 +0.12 37 15 212 +15
29JUN26 35.00 C 0.00 0.00 0.00 1.64 +0.06 36 0 120 0
29JUN26 36.00 C 1.25 1.31 1.25 1.31 +0.08 37 30 214 +24
29JUN26 37.00 C 0.00 0.00 0.00 1.00 +0.06 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.76 +0.05 37 0 137 0
29JUN26 39.00 C 0.65 0.65 0.65 0.57 +0.04 37 15 620 0
29JUN26 40.00 C 0.52 0.52 0.52 0.42 +0.03 37 15 147 +15
29JUN26 41.00 C 0.00 0.00 0.00 0.31 +0.03 36 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 71 0
29JUN26 43.00 C 0.26 0.27 0.26 0.16 +0.01 36 19 79 +1
29JUN26 44.00 C 0.21 0.22 0.21 0.11 0.00 36 37 74 +37
29JUN26 45.00 C 0.00 0.00 0.00 0.08 0.00 36 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.06 0.00 37 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.22 +0.22 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.26 +0.25 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.30 +0.26 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.33 +0.23 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.39 +0.21 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.47 +0.17 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.62 +0.22 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.82 +0.18 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.11 +0.17 37 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 3.46 +0.13 37 0 30 0
30JUL26 33.00 C 0.00 0.00 0.00 2.89 +0.13 37 0 72 0
30JUL26 34.00 C 0.00 0.00 0.00 2.40 +0.09 37 0 87 0
30JUL26 35.00 C 1.95 2.00 1.95 1.99 +0.07 37 36 134 +36
30JUL26 36.00 C 1.78 1.78 1.78 1.65 +0.06 38 15 90 +15
30JUL26 37.00 C 0.00 0.00 0.00 1.34 +0.06 38 0 51 0
30JUL26 38.00 C 0.00 0.00 0.00 1.09 +0.06 38 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.88 +0.05 38 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 0.70 +0.04 37 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 0.56 +0.03 37 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 0.44 +0.02 37 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.35 +0.02 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.22 +0.26 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.20 +0.21 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.22 +0.20 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.26 +0.19 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.30 +0.17 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.38 +0.16 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.49 +0.16 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.67 +0.15 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.97 +0.12 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.20 +0.17 37 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.56 +0.15 37 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 3.99 +0.02 37 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 3.49 +0.13 38 0 99 0
29SEP26 34.00 C 0.00 0.00 0.00 3.05 +0.12 38 0 2,584 0
29SEP26 35.00 C 0.00 0.00 0.00 2.68 +0.12 38 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 2.33 +0.10 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 2.02 +0.08 38 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.73 +0.07 38 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.49 +0.06 38 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.27 +0.06 38 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.09 +0.04 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.92 +0.06 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.76 +0.02 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.65 +0.03 37 0 45 0
29SEP26 45.00 C 0.71 0.71 0.71 0.55 +0.02 37 2 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.46 0.00 37 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.40 +0.02 38 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.34 +0.01 38 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.21 +0.10 37 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.26 +0.18 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.35 +0.08 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.50 +0.17 39 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.74 +0.24 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.96 +0.23 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.20 +0.18 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.58 +0.24 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.90 +0.05 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.43 +0.12 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.94 +0.13 39 0 75 0
30DEC26 33.00 C 0.00 0.00 0.00 4.40 +0.14 38 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.98 +0.13 38 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.61 +0.13 39 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 3.27 +0.13 38 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.96 +0.12 39 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.68 +0.11 39 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 2.41 +0.10 39 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.16 +0.10 39 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.95 +0.10 39 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.74 +0.15 39 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.50 +0.07 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.35 +0.08 38 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.23 +0.08 39 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.10 +0.09 39 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.95 +0.05 38 0 32 0
30DEC26 48.00 C 0.91 0.91 0.91 0.87 +0.08 39 2 13 +2
30DEC26 49.00 C 0.90 0.90 0.90 0.75 +0.02 38 1 17 +1
30MAR27 23.00 C 0.00 0.00 0.00 11.40 +0.13 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.57 +0.12 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.72 +0.07 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.16 +0.23 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.48 +0.23 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.83 +0.28 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.23 +0.27 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.67 +0.26 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.15 +0.20 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.67 +0.11 39 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.17 +0.14 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.80 +0.18 39 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 4.41 +0.18 39 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.01 +0.12 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.69 +0.11 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.41 +0.12 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.10 +0.08 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.86 +0.10 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.64 +0.13 39 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.44 +0.21 39 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.17 +0.14 38 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.97 +0.13 38 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.80 +0.11 38 0 8 0
TOTAL CALL 487 34,057 +264
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 50 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 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 137 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 151 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 151 0
29APR26 30.00 P 0.07 0.07 0.07 0.02 -0.02 34 10 378 -10
29APR26 31.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 399 0
29APR26 32.00 P 0.24 0.28 0.24 0.18 -0.09 34 20 375 +20
29APR26 33.00 P 0.48 0.54 0.40 0.42 -0.15 34 60 1,873 +36
29APR26 34.00 P 0.95 0.95 0.84 0.79 -0.24 33 20 181 0
29APR26 35.00 P 1.45 1.45 1.45 1.43 -0.21 35 25 210 +15
29APR26 36.00 P 0.00 0.00 0.00 2.13 -0.24 33 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 3.08 -0.16 40 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.04 -0.25 46 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.02 -0.22 52 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 5.90 -0.24 0 0 195 0
29APR26 41.00 P 0.00 0.00 0.00 7.01 -0.19 64 0 62 0
29APR26 42.00 P 0.00 0.00 0.00 7.98 -0.21 67 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.00 -0.18 76 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.00 -0.18 81 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.97 -0.21 82 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.97 -0.21 88 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.00 -0.14 97 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.00 -0.14 103 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.00 -0.17 108 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 162 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 37 0 247 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 185 0
28MAY26 28.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 92 0
28MAY26 29.00 P 0.22 0.22 0.22 0.14 -0.04 34 3 140 0
28MAY26 30.00 P 0.32 0.33 0.32 0.26 -0.05 34 4 223 +4
28MAY26 31.00 P 0.47 0.50 0.47 0.45 -0.08 35 5 190 +2
28MAY26 32.00 P 0.82 0.82 0.82 0.72 -0.10 35 20 222 +20
28MAY26 33.00 P 1.13 1.13 1.13 1.08 -0.13 35 15 564 0
28MAY26 34.00 P 1.55 1.55 1.55 1.53 -0.18 35 10 432 +10
28MAY26 35.00 P 2.19 2.19 2.19 2.10 -0.20 35 15 565 -15
28MAY26 36.00 P 0.00 0.00 0.00 2.72 -0.28 34 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.45 -0.21 34 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.25 -0.22 34 0 91 0
28MAY26 39.00 P 0.00 0.00 0.00 5.23 -0.11 39 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.19 -0.22 42 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.17 -0.09 45 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.07 -0.12 45 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 9.00 -0.21 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.12 -0.10 55 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.16 -0.04 60 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.07 -0.13 59 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.16 -0.06 67 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.00 -0.14 60 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.02 -0.15 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 -0.04 36 0 159 0
29JUN26 28.00 P 0.00 0.00 0.00 0.44 -0.05 37 0 875 0
29JUN26 29.00 P 0.67 0.67 0.67 0.65 -0.07 36 15 2,316 0
29JUN26 30.00 P 0.00 0.00 0.00 0.93 -0.07 36 0 8,297 0
29JUN26 31.00 P 1.35 1.35 1.25 1.25 -0.13 36 31 141 +19
29JUN26 32.00 P 0.00 0.00 0.00 1.64 -0.17 35 0 707 0
29JUN26 33.00 P 2.21 2.21 2.18 2.15 -0.16 36 16 171 +15
29JUN26 34.00 P 2.65 2.85 2.65 2.73 -0.17 36 19 206 +6
29JUN26 35.00 P 0.00 0.00 0.00 3.42 -0.11 37 0 230 0
29JUN26 36.00 P 0.00 0.00 0.00 4.12 -0.15 37 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 4.85 -0.19 36 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.66 -0.20 36 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.64 -0.08 40 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.52 -0.12 40 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 8.29 -0.27 36 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.20 -0.25 35 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.15 -0.27 35 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.09 -0.19 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.06 -0.30 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.04 -0.27 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.94 -0.36 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.99 -0.31 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.97 -0.28 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 0.35 -0.03 37 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 0.51 -0.02 37 0 169 0
30JUL26 28.00 P 0.00 0.00 0.00 0.72 -0.04 37 0 159 0
30JUL26 29.00 P 0.00 0.00 0.00 0.97 -0.08 37 0 92 0
30JUL26 30.00 P 0.00 0.00 0.00 1.28 -0.10 37 0 219 0
30JUL26 31.00 P 0.00 0.00 0.00 1.65 -0.11 37 0 111 0
30JUL26 32.00 P 0.00 0.00 0.00 2.09 -0.13 36 0 250 0
30JUL26 33.00 P 0.00 0.00 0.00 2.60 -0.25 37 0 139 0
30JUL26 34.00 P 0.00 0.00 0.00 3.18 -0.14 37 0 23 0
30JUL26 35.00 P 0.00 0.00 0.00 3.83 -0.14 37 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 4.54 -0.14 38 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.22 -0.15 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.03 -0.16 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.84 -0.22 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.69 -0.21 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.54 -0.25 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.43 -0.24 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.42 -0.18 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.03 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 -0.02 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 -0.03 38 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.70 -0.05 38 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.92 -0.05 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.17 -0.08 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.49 -0.07 37 0 315 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 -0.07 37 0 270 0
29SEP26 31.00 P 0.00 0.00 0.00 2.26 -0.10 37 0 177 0
29SEP26 32.00 P 0.00 0.00 0.00 2.74 -0.10 37 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 3.23 -0.14 37 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.81 -0.15 37 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.45 -0.15 37 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.12 -0.30 37 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.82 -0.11 37 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.57 -0.19 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.34 -0.12 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.15 -0.20 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.97 -0.13 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.80 -0.15 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.70 -0.20 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.58 -0.21 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.47 -0.23 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.46 -0.15 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.35 -0.20 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.30 -0.19 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.27 -0.18 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 0.00 39 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.02 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 -0.02 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 -0.02 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.24 -0.04 39 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.06 38 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.83 -0.07 38 0 165 0
30DEC26 29.00 P 0.00 0.00 0.00 2.19 -0.08 38 0 121 0
30DEC26 30.00 P 2.64 2.64 2.64 2.59 -0.08 38 15 1,608 +15
30DEC26 31.00 P 0.00 0.00 0.00 3.04 -0.08 38 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 3.53 -0.10 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.04 -0.14 38 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 4.62 -0.14 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 5.25 -0.14 38 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 5.90 -0.15 38 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.59 -0.15 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.28 -0.11 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.03 -0.10 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.78 -0.25 38 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.57 -0.12 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.39 -0.10 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.21 -0.27 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.04 -0.21 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.92 -0.20 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.78 -0.21 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.67 -0.21 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.57 -0.21 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.48 -0.23 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.90 0.00 39 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.11 +0.02 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.35 -0.05 38 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.62 -0.07 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.96 -0.04 38 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.30 -0.06 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.67 -0.08 38 0 3 0
30MAR27 30.00 P 3.16 3.16 3.16 3.11 -0.07 38 1 11 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.57 -0.08 38 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.08 -0.07 38 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.59 -0.10 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.16 -0.11 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.78 -0.09 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.43 -0.14 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.10 -0.14 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.80 -0.13 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.52 -0.09 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.26 -0.09 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.03 -0.10 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.81 -0.17 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.61 -0.11 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.44 -0.09 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.28 -0.16 38 0 0 0
TOTAL PUT 304 48,685 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.48
29APR26 4.20 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.24 -0.02 16 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 194 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.28 -0.01 16 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.29 -0.02 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.89 -0.03 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.70 -0.01 0 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.61 -0.02 15 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 -0.01 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 0.00 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.01 17 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 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 1.30 -0.01 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.81 -0.02 17 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.71 -0.01 14 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.62 -0.01 17 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.54 0.00 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.02 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.01 14 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 -0.01 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 0.00 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.02 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.02 15 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 -0.02 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.02 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 0.00 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 -0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 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 20 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 -0.02 16 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 -0.01 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.73 -0.01 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 0.00 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.57 0.00 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 -0.01 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 0 26,077 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 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 33 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 347 0
29APR26 5.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.29 +0.02 25 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.79 +0.02 51 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 +0.02 62 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.29 +0.02 72 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.54 +0.02 82 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.79 +0.02 91 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 +0.02 99 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 +0.02 107 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.54 +0.02 115 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 24 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 17 0 150 0
28MAY26 5.50 P 0.00 0.00 0.00 0.14 +0.01 18 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.54 +0.02 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.04 +0.02 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.29 +0.02 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.54 +0.02 48 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.79 +0.02 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.04 +0.02 58 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.29 +0.02 63 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.54 +0.02 67 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 25 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 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 16 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 0.08 +0.01 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 +0.01 18 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.34 +0.01 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 +0.02 24 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 +0.02 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 +0.02 38 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 +0.02 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 +0.02 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 +0.02 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 +0.02 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 +0.01 52 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.24 0.00 18 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.41 +0.01 18 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.84 0.00 18 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.08 +0.01 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.33 +0.01 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.57 +0.01 19 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.83 +0.03 30 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.07 +0.01 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.32 +0.02 31 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.01 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 0.00 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 0.00 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 0.00 17 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 +0.02 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.10 +0.02 21 0 0 0
29SEP26 6.50 P 1.33 1.33 1.33 1.34 +0.02 22 2 3 -2
29SEP26 6.75 P 0.00 0.00 0.00 1.57 0.00 16 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 +0.02 25 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.07 +0.01 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 +0.02 26 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 +0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 0.00 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 0.00 18 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 +0.01 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 -0.01 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 0.00 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 +0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 +0.02 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 +0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.32 +0.02 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.81 +0.01 0 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 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 0.00 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 0.00 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 0.00 17 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 +0.01 18 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 0.00 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 -0.02 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.12 +0.01 18 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.34 0.00 17 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.59 +0.02 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.83 +0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.07 +0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 +0.02 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
TOTAL PUT 2 7,815 -2
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$ 4.09
29APR26 2.90 C 0.00 0.00 0.00 1.20 +0.01 97 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.10 +0.01 89 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.00 +0.01 80 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.91 +0.02 86 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.81 +0.02 78 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.70 +0.02 57 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.60 +0.02 49 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.40 +0.01 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.31 +0.02 34 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.22 +0.01 30 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.10 +0.02 33 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.06 +0.02 33 0 430 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 0.00 32 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.02 +0.01 35 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 138 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.01 +0.01 49 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.91 +0.01 44 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.81 +0.01 39 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.71 +0.01 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 12 0
28MAY26 4.10 C 0.00 0.00 0.00 0.17 +0.02 30 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.12 +0.01 29 0 35 0
28MAY26 4.30 C 0.00 0.00 0.00 0.09 +0.01 30 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28MAY26 4.50 C 0.04 0.04 0.04 0.04 0.00 29 9 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 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 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 72 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.52 +0.03 61 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.42 +0.03 56 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.32 +0.02 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.22 +0.02 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.12 +0.02 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.02 +0.02 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.92 +0.02 35 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.83 +0.02 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 +0.02 28 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.63 +0.02 28 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 +0.02 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.38 +0.02 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 +0.01 26 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 +0.02 27 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 0.00 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 +0.01 28 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 +0.01 28 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 0.06 +0.01 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 27 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 1.02 +0.02 35 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.92 +0.02 32 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.65 +0.03 31 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.34 0.00 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.24 +0.01 29 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.20 +0.01 29 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.32 +0.02 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 +0.02 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 +0.02 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 +0.02 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 +0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 +0.02 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.01 27 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 +0.02 29 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 +0.01 29 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 +0.01 29 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 +0.01 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 0.00 29 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 +0.01 29 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.01 29 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 0.00 29 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.01 30 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 0.03 +0.01 31 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 1.32 +0.02 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.22 +0.02 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.12 +0.02 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.02 +0.02 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 +0.02 26 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 +0.01 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 +0.01 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 +0.01 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 +0.02 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 0.00 27 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 0.00 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.01 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 0.00 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.01 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 0.00 28 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 26 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 29 0 190 0
30DEC26 6.25 C 0.00 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 1.03 +0.02 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.94 +0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.86 0.00 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.66 0.00 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.55 0.00 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 0.00 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 0.00 28 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 0.00 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
TOTAL CALL 9 15,932 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 260 0
29APR26 4.00 P 0.05 0.05 0.05 0.05 -0.01 29 37 589 +37
29APR26 4.10 P 0.00 0.00 0.00 0.09 -0.02 28 0 370 0
29APR26 4.20 P 0.00 0.00 0.00 0.16 -0.01 31 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.24 -0.01 33 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.33 -0.01 36 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.42 -0.01 37 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.52 -0.01 43 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.62 -0.01 49 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.72 -0.01 55 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.82 -0.01 60 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.91 -0.02 0 0 100 0
29APR26 5.25 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.41 -0.02 0 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 43 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 34 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 0.00 29 0 5 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 0.00 29 0 38 0
28MAY26 4.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 178 0
28MAY26 4.10 P 0.00 0.00 0.00 0.15 -0.01 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.21 -0.01 27 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.29 0.00 30 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.37 0.00 31 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.45 -0.01 31 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.54 -0.01 33 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.62 -0.02 29 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.72 -0.02 32 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.82 -0.01 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.91 -0.02 0 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 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 36 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 26 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 28 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 0.07 -0.01 26 0 100 0
29JUN26 3.90 P 0.10 0.10 0.10 0.10 -0.01 25 10 168 +10
29JUN26 4.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 121 0
29JUN26 4.10 P 0.19 0.19 0.19 0.19 -0.01 26 2 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.25 -0.01 26 0 9 0
29JUN26 4.30 P 0.33 0.33 0.33 0.32 0.00 27 30 450 +30
29JUN26 4.40 P 0.00 0.00 0.00 0.40 0.00 29 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.48 0.00 30 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.56 -0.01 30 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.65 -0.01 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.74 -0.01 31 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.84 -0.01 34 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.93 -0.02 34 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.17 -0.02 36 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.41 -0.03 0 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 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.11 0.00 28 0 6 0
30JUL26 3.80 P 0.13 0.13 0.13 0.14 0.00 27 10 20 +10
30JUL26 3.90 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.28 -0.01 27 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.41 0.00 27 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.67 -0.01 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.94 -0.01 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.03 -0.01 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.25 -0.03 32 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 0.00 27 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 27 0 15 0
29SEP26 3.60 P 0.11 0.11 0.11 0.12 0.00 27 10 96 +10
29SEP26 3.70 P 0.00 0.00 0.00 0.16 0.00 28 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 0.00 28 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 0.00 29 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 0.00 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.35 -0.01 28 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 0.00 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 0.00 30 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 0.00 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.64 0.00 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.72 0.00 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.97 -0.01 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.06 -0.01 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.30 0.00 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.54 -0.01 39 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 -0.01 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.03 -0.02 44 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.27 -0.02 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.51 -0.02 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.75 -0.01 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.00 -0.01 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.24 -0.02 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.48 -0.02 47 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 0.06 +0.01 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 28 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 27 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 27 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 0.00 27 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 0.00 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 0.00 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 0.00 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 0.00 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 0.00 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 0.00 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.92 -0.01 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 0.00 32 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.32 -0.01 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.56 0.00 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.80 -0.01 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.05 -0.01 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.30 -0.01 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.53 -0.02 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.77 -0.01 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.01 -0.01 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.25 -0.02 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.50 -0.01 46 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 -0.01 26 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 0.14 -0.01 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 0.21 -0.01 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.01 27 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 -0.01 27 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 0.00 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.01 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 -0.01 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 -0.01 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 -0.01 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 -0.01 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 -0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 -0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.12 -0.01 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.34 -0.01 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.57 -0.01 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 -0.01 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.05 -0.01 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.30 -0.01 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.54 -0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.78 -0.02 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.02 -0.02 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.26 -0.02 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.50 -0.02 42 0 0 0
TOTAL PUT 99 18,387 +97
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$ 31.24
29APR26 19.00 C 0.00 0.00 0.00 12.26 +0.46 96 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.76 +0.43 90 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.26 +0.43 85 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.26 +0.44 74 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.26 +0.45 63 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.26 +0.46 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.26 +0.49 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.26 +0.42 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.26 +0.55 0 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 4.27 +0.55 34 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 3.29 +0.53 32 0 1,252 0
29APR26 29.00 C 2.20 2.20 2.20 2.36 +0.47 32 1 1,436 -1
29APR26 30.00 C 0.00 0.00 0.00 1.53 +0.38 31 0 2,101 0
29APR26 31.00 C 0.00 0.00 0.00 0.89 +0.26 32 0 1,047 0
29APR26 32.00 C 0.00 0.00 0.00 0.47 +0.16 32 0 452 0
29APR26 33.00 C 0.00 0.00 0.00 0.21 +0.08 32 0 1,175 0
29APR26 34.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.76 +0.34 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.26 +0.34 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.26 +0.44 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.27 +0.43 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.28 +0.43 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.36 +0.51 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.27 +0.39 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.38 +0.54 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.46 +0.52 33 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 3.60 +0.49 33 0 84 0
28MAY26 29.00 C 0.00 0.00 0.00 2.83 +0.47 33 0 158 0
28MAY26 30.00 C 1.97 1.97 1.97 2.12 +0.37 32 15 346 -15
28MAY26 31.00 C 1.51 1.51 1.46 1.57 +0.32 33 28 404 +2
28MAY26 32.00 C 1.07 1.08 1.07 1.13 +0.26 33 102 232 +40
28MAY26 33.00 C 0.75 0.81 0.75 0.79 +0.21 34 95 416 0
28MAY26 34.00 C 0.52 0.52 0.52 0.53 +0.16 34 2 3,702 0
28MAY26 35.00 C 0.27 0.27 0.27 0.34 +0.11 33 5 142 0
28MAY26 36.00 C 0.23 0.23 0.23 0.21 +0.08 33 15 73 -1
28MAY26 37.00 C 0.12 0.15 0.12 0.13 +0.05 33 30 81 -30
28MAY26 38.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.28 +0.40 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.78 +0.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.28 +0.40 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.79 +0.37 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.29 +0.37 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.29 +0.39 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.31 +0.40 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.33 +0.40 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.36 +0.40 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.40 +0.39 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.51 +0.53 35 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.64 +0.50 35 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 3.85 +0.48 35 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 3.12 +0.46 35 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 2.45 +0.37 34 0 439 0
29JUN26 31.00 C 1.86 1.86 1.85 1.93 +0.32 34 30 258 +30
29JUN26 32.00 C 1.43 1.44 1.43 1.49 +0.27 35 30 393 +15
29JUN26 33.00 C 1.10 1.10 1.10 1.16 +0.25 35 86 1,085 +86
29JUN26 34.00 C 0.81 0.88 0.81 0.86 +0.20 35 15 788 0
29JUN26 35.00 C 0.00 0.00 0.00 0.62 +0.15 35 0 411 0
29JUN26 36.00 C 0.00 0.00 0.00 0.45 +0.12 35 0 1,690 0
29JUN26 37.00 C 0.34 0.34 0.30 0.32 +0.10 35 45 697 0
29JUN26 38.00 C 0.00 0.00 0.00 0.22 +0.07 35 0 549 0
29JUN26 39.00 C 0.00 0.00 0.00 0.15 +0.05 35 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 11.79 +0.37 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.29 +0.37 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.30 +0.40 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.32 +0.40 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.33 +0.38 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.37 +0.39 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.40 +0.36 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.57 +0.51 35 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.74 +0.49 35 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.98 +0.46 35 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.29 +0.44 35 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 2.68 +0.38 35 0 125 0
30JUL26 31.00 C 2.10 2.11 2.09 2.17 +0.32 35 223 495 +223
30JUL26 32.00 C 1.69 1.71 1.68 1.75 +0.29 35 238 595 +192
30JUL26 33.00 C 1.37 1.37 1.36 1.41 +0.26 35 132 328 +132
30JUL26 34.00 C 0.00 0.00 0.00 1.11 +0.21 35 0 502 0
30JUL26 35.00 C 0.84 0.84 0.84 0.86 +0.17 35 10 99 +10
30JUL26 36.00 C 0.00 0.00 0.00 0.67 +0.15 35 0 19 0
30JUL26 37.00 C 0.54 0.55 0.54 0.51 +0.12 35 30 34 +30
30JUL26 38.00 C 0.00 0.00 0.00 0.39 +0.10 35 0 14 0
30JUL26 39.00 C 0.00 0.00 0.00 0.29 +0.07 35 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.22 +0.06 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.28 +0.39 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.79 +0.37 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.29 +0.37 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.31 +0.41 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.33 +0.41 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.37 +0.39 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.44 +0.39 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.55 +0.38 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.79 +0.47 36 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.05 +0.49 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.37 +0.46 36 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 3.78 +0.44 36 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 3.16 +0.37 35 0 2,771 0
29SEP26 31.00 C 2.64 2.64 2.64 2.69 +0.34 35 2 156 0
29SEP26 32.00 C 0.00 0.00 0.00 2.29 +0.32 35 0 25 0
29SEP26 33.00 C 1.76 1.76 1.76 1.95 +0.29 35 1 214 +1
29SEP26 34.00 C 0.00 0.00 0.00 1.67 +0.27 36 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.41 +0.23 36 0 22 0
29SEP26 36.00 C 1.11 1.11 1.11 1.20 +0.21 36 10 67 +9
29SEP26 37.00 C 0.00 0.00 0.00 1.01 +0.18 36 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 +0.17 36 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.70 +0.16 36 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.56 +0.11 36 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.46 +0.09 36 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.39 +0.09 36 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.28 +0.39 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.79 +0.37 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.30 +0.38 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.34 +0.40 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.39 +0.40 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.48 +0.40 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.55 +0.32 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.75 +0.32 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.08 +0.37 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.53 +0.46 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.94 +0.45 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.45 +0.47 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.84 +0.39 35 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 3.40 +0.37 35 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.01 +0.31 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.66 +0.31 35 0 310 0
30DEC26 34.00 C 0.00 0.00 0.00 2.36 +0.29 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.08 +0.25 35 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.84 +0.24 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.63 +0.22 35 0 3 0
30DEC26 38.00 C 1.36 1.36 1.36 1.43 +0.21 36 10 39 +10
30DEC26 39.00 C 0.00 0.00 0.00 1.25 +0.23 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.06 +0.18 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.92 +0.16 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 +0.15 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.81 +0.39 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.33 +0.38 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.40 +0.38 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.52 +0.38 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.63 +0.33 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.85 +0.32 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.14 +0.30 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.50 +0.31 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.94 +0.33 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.35 +0.29 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.98 +0.41 35 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.44 +0.37 34 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.01 +0.35 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.63 +0.32 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.27 +0.30 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.96 +0.31 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.65 +0.23 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.43 +0.27 35 0 40 0
30MAR27 37.00 C 0.00 0.00 0.00 2.19 +0.26 35 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.93 +0.21 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.77 +0.30 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.52 +0.20 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.37 +0.21 35 0 0 0
TOTAL CALL 1,155 33,985 +733
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 797 0
29APR26 28.00 P 0.06 0.06 0.06 0.03 -0.03 33 10 1,726 -10
29APR26 29.00 P 0.12 0.14 0.12 0.10 -0.09 32 7 1,332 -6
29APR26 30.00 P 0.00 0.00 0.00 0.27 -0.18 31 0 1,368 0
29APR26 31.00 P 0.71 0.74 0.71 0.64 -0.29 32 11 412 +10
29APR26 32.00 P 1.51 1.51 1.51 1.22 -0.40 33 15 129 +15
29APR26 33.00 P 0.00 0.00 0.00 1.98 -0.44 34 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 2.82 -0.53 32 0 40 0
29APR26 35.00 P 0.00 0.00 0.00 3.77 -0.55 31 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 4.76 -0.56 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.89 -0.43 64 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.83 -0.49 63 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.76 -0.56 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.91 -0.41 87 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.92 -0.40 95 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.83 -0.49 88 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 214 0
28MAY26 27.00 P 0.17 0.18 0.17 0.15 -0.04 33 4 273 -1
28MAY26 28.00 P 0.00 0.00 0.00 0.30 -0.07 34 0 623 0
28MAY26 29.00 P 0.54 0.55 0.50 0.52 -0.12 33 264 271 -32
28MAY26 30.00 P 0.89 0.89 0.82 0.84 -0.16 33 129 409 +83
28MAY26 31.00 P 1.32 1.37 1.27 1.27 -0.22 33 14 330 +4
28MAY26 32.00 P 0.00 0.00 0.00 1.82 -0.30 34 0 165 0
28MAY26 33.00 P 0.00 0.00 0.00 2.48 -0.33 34 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 3.20 -0.41 33 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.01 -0.46 33 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 4.90 -0.49 33 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.95 -0.40 40 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.90 -0.42 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.83 -0.49 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.91 -0.41 51 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.92 -0.40 55 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.83 -0.49 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 36 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 266 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 911 0
29JUN26 26.00 P 0.00 0.00 0.00 0.40 -0.06 35 0 361 0
29JUN26 27.00 P 0.00 0.00 0.00 0.61 -0.10 34 0 1,043 0
29JUN26 28.00 P 0.00 0.00 0.00 0.90 -0.13 34 0 365 0
29JUN26 29.00 P 0.00 0.00 0.00 1.28 -0.19 34 0 216 0
29JUN26 30.00 P 1.89 1.90 1.76 1.76 -0.19 35 87 327 +20
29JUN26 31.00 P 0.00 0.00 0.00 2.32 -0.26 35 0 238 0
29JUN26 32.00 P 3.19 3.19 3.19 2.96 -0.31 35 15 188 -15
29JUN26 33.00 P 0.00 0.00 0.00 3.67 -0.32 36 0 118 0
29JUN26 34.00 P 0.00 0.00 0.00 4.39 -0.40 35 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.21 -0.40 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.16 -0.33 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.14 -0.31 41 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.06 -0.28 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.02 -0.28 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.90 -0.36 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.87 -0.36 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.84 -0.37 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.27 -0.04 35 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.42 -0.06 35 0 63 0
30JUL26 26.00 P 0.00 0.00 0.00 0.62 -0.08 35 0 70 0
30JUL26 27.00 P 0.92 0.92 0.92 0.88 -0.10 35 6 28 +2
30JUL26 28.00 P 1.29 1.29 1.22 1.22 -0.12 35 42 92 +30
30JUL26 29.00 P 1.63 1.66 1.63 1.63 -0.14 35 13 91 -1
30JUL26 30.00 P 2.11 2.11 2.11 2.11 -0.19 35 5 161 0
30JUL26 31.00 P 0.00 0.00 0.00 2.66 -0.24 35 0 194 0
30JUL26 32.00 P 3.31 3.37 3.31 3.29 -0.28 35 21 126 +21
30JUL26 33.00 P 0.00 0.00 0.00 3.98 -0.29 35 0 15 0
30JUL26 34.00 P 0.00 0.00 0.00 4.67 -0.37 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.45 -0.37 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.44 -0.23 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.33 -0.22 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.22 -0.24 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.13 -0.25 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.06 -0.27 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 0.00 36 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.57 -0.06 36 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.80 -0.07 36 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 1.06 -0.10 36 0 125 0
29SEP26 27.00 P 0.00 0.00 0.00 1.40 -0.11 36 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.77 -0.15 36 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 2.23 -0.17 36 0 539 0
29SEP26 30.00 P 0.00 0.00 0.00 2.72 -0.19 36 0 339 0
29SEP26 31.00 P 0.00 0.00 0.00 3.29 -0.21 36 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 3.91 -0.24 36 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 4.64 -0.29 37 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 5.35 -0.18 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.11 -0.18 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.92 -0.18 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.72 -0.23 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.58 -0.21 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.45 -0.21 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.33 -0.23 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.23 -0.24 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.12 -0.28 40 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 -0.02 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 -0.03 36 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.07 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 -0.10 35 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.51 -0.13 35 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 -0.13 35 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.32 -0.15 35 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 2.77 -0.18 35 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 3.29 -0.19 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.85 -0.24 35 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 4.46 -0.24 36 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.12 -0.27 36 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.88 -0.14 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.62 -0.14 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.38 -0.16 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.16 -0.18 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.98 -0.19 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.81 -0.20 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.66 -0.24 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.53 -0.22 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.41 -0.23 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.36 -0.01 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.43 -0.02 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.78 -0.03 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 -0.07 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.28 -0.06 35 0 10 0
30MAR27 25.00 P 0.00 0.00 0.00 1.57 -0.09 35 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.92 -0.04 35 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.31 -0.11 35 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.75 -0.10 35 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 3.23 -0.15 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.75 -0.18 35 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 4.30 -0.20 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.91 -0.22 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.55 -0.24 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.23 -0.26 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.99 -0.16 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.72 -0.17 36 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 8.51 -0.17 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.30 -0.18 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.10 -0.21 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.93 -0.21 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.78 -0.21 37 0 0 0
TOTAL PUT 643 24,969 +120
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$ 18.85
29APR26 12.50 C 0.00 0.00 0.00 6.36 -0.02 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.86 -0.02 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.36 -0.02 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.86 -0.02 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.36 -0.02 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.36 -0.03 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.36 -0.03 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.86 -0.04 0 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.37 -0.03 19 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 0.90 -0.03 19 0 303 0
29APR26 18.50 C 0.58 0.58 0.58 0.50 -0.02 19 15 312 +15
29APR26 19.00 C 0.28 0.28 0.20 0.22 -0.02 19 16 188 -6
29APR26 19.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 798 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 652 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.36 -0.05 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.88 -0.02 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.38 -0.03 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.88 -0.03 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.39 -0.02 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.87 -0.05 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.89 -0.04 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.40 -0.03 18 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.92 -0.03 18 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.46 -0.03 18 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.05 -0.02 18 0 30 0
28MAY26 18.50 C 0.82 0.82 0.82 0.71 0.00 19 100 165 +62
28MAY26 19.00 C 0.00 0.00 0.00 0.45 +0.01 19 0 179 0
28MAY26 19.50 C 0.30 0.30 0.24 0.25 -0.01 18 20 124 +15
28MAY26 20.00 C 0.13 0.13 0.13 0.13 -0.01 18 4 1,122 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 0.00 19 0 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.39 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.90 -0.03 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.40 -0.03 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.90 -0.03 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.90 -0.03 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.41 -0.03 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.91 -0.03 18 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.42 -0.04 18 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.95 -0.03 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.51 -0.03 19 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.13 0.00 20 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 0.80 0.00 20 0 140 0
29JUN26 19.00 C 0.51 0.51 0.51 0.52 -0.02 19 2 106 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.33 -0.02 19 0 187 0
29JUN26 20.00 C 0.21 0.21 0.21 0.20 -0.01 19 3 508 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 580 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 30 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 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 5.40 -0.03 32 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.90 -0.03 26 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.90 -0.03 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.41 -0.03 22 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.91 -0.04 18 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.43 -0.03 19 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.97 -0.03 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.54 -0.04 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.16 -0.02 20 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.84 -0.01 20 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.40 -0.02 20 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.26 -0.03 20 0 29 0
30JUL26 21.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.39 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.90 -0.03 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.40 -0.03 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.90 -0.03 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.91 -0.03 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.42 -0.03 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.94 -0.03 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.49 -0.03 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.07 -0.03 22 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.69 -0.03 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.36 -0.03 22 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.05 -0.02 22 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.82 -0.03 22 0 100 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 -0.02 22 0 34 0
29SEP26 20.00 C 0.00 0.00 0.00 0.50 -0.01 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -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 0.05 -0.01 22 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 6.39 -0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.90 -0.03 30 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.40 -0.03 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.90 -0.03 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.91 -0.03 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.43 -0.03 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.97 -0.03 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.54 -0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.16 -0.03 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.81 -0.03 21 0 11 0
30DEC26 18.00 C 1.54 1.54 1.54 1.52 -0.02 21 1 31 +1
30DEC26 18.50 C 0.00 0.00 0.00 1.23 -0.02 20 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 -0.03 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.83 -0.02 20 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 -0.02 20 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 -0.01 21 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -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 0.07 -0.01 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.40 -0.03 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.90 -0.03 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.41 -0.03 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.93 -0.03 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.48 -0.03 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.05 -0.03 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.67 -0.03 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.33 -0.02 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.03 -0.01 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.70 -0.01 20 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.47 -0.01 20 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.26 -0.01 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.08 -0.01 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.92 -0.01 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.66 0.00 21 0 43 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 0.00 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 161 11,160 +89
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 148 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 439 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 536 0
29APR26 18.50 P 0.11 0.11 0.11 0.13 -0.01 19 10 526 +10
29APR26 19.00 P 0.00 0.00 0.00 0.36 0.00 20 0 111 0
29APR26 19.50 P 0.00 0.00 0.00 0.71 0.00 19 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.16 +0.03 20 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.19 +0.04 63 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.19 +0.04 74 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.19 +0.05 84 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.19 +0.05 93 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.19 +0.05 102 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.19 +0.05 110 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 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 44 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 0.02 0.02 0.01 0.00 20 2 966 -2
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 19 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 0.00 19 0 1,303 0
28MAY26 18.00 P 0.00 0.00 0.00 0.15 0.00 18 0 133 0
28MAY26 18.50 P 0.26 0.33 0.26 0.30 +0.01 18 11 105 +6
28MAY26 19.00 P 0.57 0.57 0.57 0.52 -0.02 18 2 117 0
28MAY26 19.50 P 0.00 0.00 0.00 0.84 -0.02 18 0 46 0
28MAY26 20.00 P 0.00 0.00 0.00 1.24 +0.03 18 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.19 +0.03 38 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.19 +0.04 44 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.19 +0.05 50 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.19 +0.04 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.19 0.00 60 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.19 +0.05 65 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 0.00 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 20 0 57 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 150 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 0.00 19 0 85 0
29JUN26 17.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 204 0
29JUN26 17.50 P 0.00 0.00 0.00 0.35 0.00 19 0 163 0
29JUN26 18.00 P 0.00 0.00 0.00 0.54 -0.02 19 0 241 0
29JUN26 18.50 P 0.84 0.84 0.80 0.83 -0.01 19 11 90 +8
29JUN26 19.00 P 1.07 1.20 1.07 1.15 -0.03 19 24 246 0
29JUN26 19.50 P 1.50 1.50 1.50 1.55 +0.01 20 10 185 0
29JUN26 20.00 P 1.90 2.00 1.80 1.95 +0.01 19 30 91 +10
29JUN26 21.00 P 0.00 0.00 0.00 2.87 +0.11 19 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.88 +0.01 25 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.70 -0.15 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.85 +0.02 30 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.86 +0.04 36 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.82 +0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.82 +0.03 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.82 +0.03 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.81 +0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.81 +0.03 32 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 0.00 20 0 6 0
30JUL26 16.50 P 0.17 0.19 0.17 0.18 -0.01 19 3 22 +3
30JUL26 17.00 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
30JUL26 17.50 P 0.45 0.45 0.45 0.46 0.00 19 8 23 +8
30JUL26 18.00 P 0.00 0.00 0.00 0.67 -0.01 19 0 8 0
30JUL26 18.50 P 0.00 0.00 0.00 0.94 -0.01 19 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.26 -0.02 19 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 1.64 +0.01 20 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.03 +0.01 20 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.91 +0.02 20 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.92 +0.04 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.74 -0.12 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.88 +0.04 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.86 +0.04 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.82 +0.03 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.82 +0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 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 0.00 22 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 0.00 22 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 0.00 23 0 75 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 0.00 22 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.57 0.00 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.77 0.00 23 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.01 0.00 23 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.28 0.00 23 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.55 +0.01 22 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.88 +0.01 22 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.25 +0.02 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.05 +0.01 22 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.06 +0.02 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.03 +0.03 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.02 +0.03 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.04 +0.03 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.06 +0.04 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.04 +0.04 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.02 +0.05 46 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 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 0.00 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 0.00 21 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 0.00 21 0 9 0
30DEC26 16.00 P 0.42 0.42 0.42 0.40 0.00 21 1 66 +1
30DEC26 16.50 P 0.57 0.57 0.57 0.54 0.00 21 1 14 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.72 +0.01 21 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.92 +0.01 21 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.16 +0.01 21 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.43 +0.01 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.74 +0.01 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.01 +0.02 21 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.36 +0.01 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.13 +0.01 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.11 +0.02 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.05 +0.02 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.04 +0.03 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.04 +0.03 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.06 +0.04 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.04 +0.03 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.02 +0.03 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 +0.01 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 +0.01 21 0 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
30MAR27 17.00 P 0.90 0.90 0.90 0.89 +0.02 22 5 37 +5
30MAR27 17.50 P 0.00 0.00 0.00 1.10 +0.02 22 0 16 0
30MAR27 18.00 P 1.33 1.33 1.33 1.34 +0.02 22 1 3 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.62 +0.03 22 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.91 +0.03 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.17 +0.03 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.51 +0.03 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.26 +0.03 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.20 +0.11 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.05 +0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.04 +0.03 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.04 +0.03 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.06 +0.04 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.04 +0.03 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.02 +0.03 35 0 0 0
TOTAL PUT 119 11,295 +51
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$ 15.90
29APR26 9.25 C 0.00 0.00 0.00 6.66 +0.17 104 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.41 +0.17 99 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.16 +0.17 93 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.91 +0.17 87 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.41 +0.16 77 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.91 +0.16 66 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.41 +0.16 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.91 +0.16 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.41 +0.16 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.91 +0.17 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.41 +0.17 0 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.91 +0.17 0 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 1.41 +0.16 0 0 20 0
29APR26 15.00 C 0.88 0.88 0.88 0.92 +0.15 17 3 233 0
29APR26 15.50 C 0.45 0.45 0.45 0.48 +0.11 18 15 223 -15
29APR26 16.00 C 0.16 0.16 0.16 0.18 +0.06 18 15 156 -15
29APR26 16.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 50 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 83 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.68 +0.18 63 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.43 +0.18 59 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.18 +0.18 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.93 +0.18 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.43 +0.18 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.93 +0.18 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.43 +0.17 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.93 +0.17 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.43 +0.17 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.94 +0.17 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.44 +0.17 20 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.94 +0.17 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.46 +0.16 17 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.00 +0.14 16 0 175 0
28MAY26 15.50 C 0.56 0.59 0.56 0.60 +0.11 15 14 133 0
28MAY26 16.00 C 0.29 0.31 0.29 0.32 +0.07 16 15 112 -1
28MAY26 16.50 C 0.00 0.00 0.00 0.15 +0.04 16 0 63 0
28MAY26 17.00 C 0.06 0.06 0.06 0.06 +0.01 16 1 7 +1
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 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 7.44 +0.19 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.19 +0.19 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.94 +0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.69 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.45 +0.20 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.20 +0.20 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.95 +0.19 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.45 +0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.95 +0.19 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.45 +0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.96 +0.19 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.43 +0.15 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.96 +0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.47 +0.17 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.98 +0.16 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.52 +0.15 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 +0.13 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.72 +0.10 15 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.45 +0.07 16 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.04 16 0 23 0
29JUN26 17.00 C 0.15 0.15 0.15 0.14 +0.02 16 2 9 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 16 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 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 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.71 +0.20 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.46 +0.20 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.22 +0.20 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.97 +0.20 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.47 +0.20 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.95 +0.17 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.45 +0.16 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.43 +0.12 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.99 +0.17 15 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.51 +0.16 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.04 +0.15 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.59 +0.13 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.20 +0.12 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.85 +0.11 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.56 +0.06 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.36 +0.04 16 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.23 +0.03 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 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 6.75 +0.22 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.46 +0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.22 +0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.97 +0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.47 +0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.95 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.96 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.47 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.06 +0.19 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.60 +0.16 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.16 +0.15 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.75 +0.14 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.38 +0.12 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 +0.14 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 +0.08 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 +0.06 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 +0.04 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.04 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.03 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.75 +0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.46 +0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.22 +0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.97 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.47 +0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.97 +0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.49 +0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.02 +0.12 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.09 +0.12 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.73 +0.15 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 +0.14 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 +0.19 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.58 +0.16 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 +0.13 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 +0.07 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 +0.06 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 +0.06 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 +0.04 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.03 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.02 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.75 +0.19 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.46 +0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.22 +0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.97 +0.14 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.47 +0.12 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.50 +0.12 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.56 +0.12 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.11 +0.12 11 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.76 +0.15 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.36 +0.15 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.99 +0.14 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.65 +0.12 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.36 +0.15 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.07 +0.09 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 +0.08 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 +0.05 17 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 +0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 +0.04 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 +0.04 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.04 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 65 2,359 -28
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 57 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 28 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 -0.06 18 0 44 0
29APR26 16.00 P 0.00 0.00 0.00 0.27 -0.11 18 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 0.63 -0.16 17 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.10 -0.17 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.60 -0.17 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.14 -0.13 60 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.64 -0.13 67 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.14 -0.13 73 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.14 -0.13 85 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.14 -0.13 96 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.14 -0.13 107 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 207 0
28MAY26 14.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 83 0
28MAY26 15.00 P 0.07 0.07 0.07 0.07 -0.03 17 15 45 +15
28MAY26 15.50 P 0.18 0.18 0.18 0.18 -0.06 16 15 16 +15
28MAY26 16.00 P 0.00 0.00 0.00 0.40 -0.10 17 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 0.71 -0.14 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.13 -0.15 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.60 -0.17 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.15 -0.12 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.65 -0.12 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.15 -0.12 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.15 -0.12 52 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.15 -0.12 58 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.15 -0.12 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 81 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 -0.05 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 -0.07 16 0 0 0
29JUN26 16.00 P 0.53 0.53 0.53 0.51 -0.10 17 1 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.82 -0.13 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.18 -0.15 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.62 -0.16 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.60 -0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.15 -0.12 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.65 -0.12 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.15 -0.12 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.15 -0.12 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.15 -0.12 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.15 -0.12 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 13.00 P 0.02 0.02 0.02 0.01 0.00 18 50 50 +50
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.20 -0.06 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.37 -0.08 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.60 -0.11 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.88 -0.13 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.24 -0.14 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.65 -0.16 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.11 -0.17 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.60 -0.17 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.15 -0.12 25 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.65 -0.12 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.15 -0.12 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.15 -0.12 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.15 -0.12 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.15 -0.14 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 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 32 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 28 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.04 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.05 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.07 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 -0.08 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.02 -0.10 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 -0.12 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.74 -0.14 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.16 -0.15 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 -0.18 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 -0.12 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.65 -0.12 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.15 -0.12 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.15 -0.12 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.15 -0.12 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.15 -0.14 37 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 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.03 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.04 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 -0.06 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 -0.06 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 -0.09 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.11 -0.10 18 0 56 0
30DEC26 16.50 P 0.00 0.00 0.00 1.37 -0.12 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.71 -0.12 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.08 -0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.47 -0.14 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.89 -0.21 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.43 -0.11 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.89 -0.14 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.36 -0.10 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.31 -0.12 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.28 -0.11 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.24 -0.11 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.02 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.04 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 -0.04 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 -0.06 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.97 -0.07 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.24 -0.08 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.55 -0.04 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.83 -0.10 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.18 -0.12 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.56 -0.13 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.06 -0.10 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.49 -0.10 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.95 -0.09 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.41 -0.12 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.34 -0.12 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.29 -0.11 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.25 -0.11 26 0 0 0
TOTAL PUT 81 2,104 +80
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$ 46.08
29APR26 30.00 C 0.00 0.00 0.00 16.11 +0.32 82 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.09 +0.31 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 14.09 +0.26 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.09 +0.36 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.08 +0.29 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.08 +0.29 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.11 +0.33 0 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 9.09 +0.29 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.11 +0.47 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.11 +0.47 0 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 6.12 +0.47 31 0 30 0
29APR26 41.00 C 0.00 0.00 0.00 5.14 +0.47 31 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 4.17 +0.44 30 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 3.26 +0.40 30 0 729 0
29APR26 44.00 C 1.97 2.33 1.97 2.43 +0.32 30 86 815 -26
29APR26 45.00 C 1.62 1.75 1.62 1.71 +0.26 30 60 340 0
29APR26 46.00 C 1.08 1.14 1.08 1.13 +0.20 30 141 500 -10
29APR26 47.00 C 0.65 0.71 0.65 0.71 +0.15 31 34 433 0
29APR26 48.00 C 0.41 0.43 0.39 0.42 +0.11 31 52 1,103 +50
29APR26 49.00 C 0.18 0.22 0.18 0.22 +0.06 31 13 747 +10
29APR26 50.00 C 0.12 0.12 0.12 0.11 +0.03 31 1 764 0
29APR26 52.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,622 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 69 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.16 +0.33 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.17 +0.44 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.18 +0.39 35 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.18 +0.39 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.21 +0.41 35 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 9.22 +0.41 32 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.36 +0.60 39 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 7.26 +0.45 29 0 40 0
28MAY26 40.00 C 6.40 6.40 6.40 6.32 +0.43 28 4 29 0
28MAY26 41.00 C 0.00 0.00 0.00 5.42 +0.41 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.58 +0.39 29 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 3.79 +0.35 29 0 208 0
28MAY26 44.00 C 2.88 3.00 2.88 3.08 +0.29 29 49 340 0
28MAY26 45.00 C 2.38 2.44 2.38 2.45 +0.25 29 30 530 +15
28MAY26 46.00 C 1.81 1.90 1.81 1.91 +0.21 29 61 446 +15
28MAY26 47.00 C 1.45 1.46 1.45 1.47 +0.18 29 17 405 -13
28MAY26 48.00 C 1.09 1.11 1.09 1.12 +0.15 29 12 530 -10
28MAY26 49.00 C 0.84 0.85 0.80 0.82 +0.12 29 37 734 +5
28MAY26 50.00 C 0.00 0.00 0.00 0.58 +0.09 29 0 597 0
28MAY26 52.50 C 0.28 0.28 0.28 0.23 +0.04 29 20 929 +5
28MAY26 55.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 216 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 137 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 25.18 +0.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.18 +0.32 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.20 +0.42 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.20 +0.41 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.21 +0.42 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.20 +0.41 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.21 +0.31 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.22 +0.31 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.22 +0.43 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.12 +0.20 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.24 +0.42 35 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.27 +0.44 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.28 +0.53 36 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.30 +0.45 34 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.33 +0.45 34 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.36 +0.54 32 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.40 +0.45 31 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.40 +0.41 28 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.49 +0.51 28 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 6.62 +0.41 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.79 +0.39 28 0 240 0
29JUN26 42.00 C 4.70 4.70 4.70 5.01 +0.37 28 50 216 0
29JUN26 43.00 C 0.00 0.00 0.00 4.28 +0.33 28 0 173 0
29JUN26 44.00 C 0.00 0.00 0.00 3.62 +0.27 28 0 3,586 0
29JUN26 45.00 C 2.92 2.95 2.92 3.03 +0.25 28 20 468 +20
29JUN26 46.00 C 2.43 2.43 2.43 2.51 +0.22 28 45 618 +45
29JUN26 47.00 C 2.00 2.01 2.00 2.07 +0.20 28 30 834 +15
29JUN26 48.00 C 0.00 0.00 0.00 1.69 +0.18 29 0 813 0
29JUN26 49.00 C 0.00 0.00 0.00 1.36 +0.16 29 0 933 0
29JUN26 50.00 C 1.07 1.07 1.07 1.07 +0.13 28 105 703 0
29JUN26 52.50 C 0.65 0.65 0.65 0.56 +0.07 28 4 120 0
29JUN26 55.00 C 0.38 0.38 0.38 0.28 +0.04 28 15 193 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 94 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.39 +0.44 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.45 +0.45 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.46 +0.37 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.56 +0.42 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.71 +0.40 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.90 +0.38 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.15 +0.36 29 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.45 +0.34 29 0 15 0
30JUL26 44.00 C 3.57 3.57 3.57 3.81 +0.24 29 15 45 0
30JUL26 45.00 C 3.21 3.25 3.21 3.27 +0.24 29 21 89 +21
30JUL26 46.00 C 2.70 2.70 2.70 2.77 +0.22 29 15 73 +15
30JUL26 47.00 C 2.27 2.27 2.27 2.34 +0.22 29 15 220 +15
30JUL26 48.00 C 0.00 0.00 0.00 1.94 +0.18 29 0 199 0
30JUL26 49.00 C 1.60 1.61 1.60 1.59 +0.16 29 30 104 +28
30JUL26 50.00 C 0.00 0.00 0.00 1.30 +0.14 29 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.75 +0.08 29 0 19 0
30JUL26 55.00 C 0.00 0.00 0.00 0.42 +0.05 29 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.23 +0.44 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.24 +0.34 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.23 +0.32 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.25 +0.46 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.26 +0.34 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.26 +0.44 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.29 +0.46 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.31 +0.45 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.35 +0.50 32 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.40 +0.49 31 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.48 +0.44 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.56 +0.45 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.63 +0.39 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.81 +0.42 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 7.01 +0.39 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.27 +0.37 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 5.59 +0.35 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 4.95 +0.33 29 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 4.38 +0.19 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 3.89 +0.28 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 3.40 +0.24 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 2.99 +0.21 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 2.63 +0.22 30 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 2.28 +0.19 30 0 63 0
29SEP26 50.00 C 0.00 0.00 0.00 1.98 +0.20 30 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.34 +0.13 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.90 +0.09 29 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.59 +0.06 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 +0.04 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.25 +0.46 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.27 +0.35 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.29 +0.47 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.31 +0.45 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.35 +0.45 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.41 +0.43 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.49 +0.41 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.61 +0.44 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.78 +0.45 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.94 +0.38 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.33 +0.59 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.64 +0.38 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.98 +0.35 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.38 +0.35 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.80 +0.31 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 5.29 +0.46 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 4.64 +0.27 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 4.22 +0.27 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.80 +0.25 29 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.44 +0.23 29 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.09 +0.23 29 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 2.77 +0.19 29 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 2.10 +0.15 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.58 +0.13 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.18 +0.08 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.90 +0.10 29 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.66 +0.07 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.48 +0.04 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.35 +0.04 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.53 +0.28 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.68 +0.46 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.82 +0.42 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.03 +0.38 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.29 +0.37 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.86 +0.60 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.20 +0.55 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.61 +0.30 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.03 +0.30 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.49 +0.27 29 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 5.81 +0.26 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.33 +0.23 28 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 4.91 +0.22 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.50 +0.22 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.12 +0.19 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.78 +0.18 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.44 +0.17 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.74 +0.15 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.17 +0.10 28 0 15 0
30MAR27 57.50 C 1.63 1.63 1.63 1.74 +0.08 29 12 18 +12
30MAR27 60.00 C 0.00 0.00 0.00 1.39 +0.11 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.05 +0.07 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.82 +0.05 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
TOTAL CALL 994 30,915 +212
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 559 0
29APR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 558 0
29APR26 42.00 P 0.14 0.14 0.14 0.06 -0.04 31 40 804 0
29APR26 43.00 P 0.16 0.16 0.16 0.15 -0.07 31 3 848 -1
29APR26 44.00 P 0.45 0.47 0.32 0.32 -0.12 31 28 1,177 +11
29APR26 45.00 P 0.80 0.80 0.56 0.60 -0.17 31 86 314 +2
29APR26 46.00 P 1.32 1.36 0.99 1.02 -0.24 31 40 371 -15
29APR26 47.00 P 1.77 1.77 1.67 1.59 -0.31 31 82 469 +38
29APR26 48.00 P 2.32 2.32 2.30 2.31 -0.36 31 91 751 +15
29APR26 49.00 P 0.00 0.00 0.00 3.10 -0.43 30 0 510 0
29APR26 50.00 P 0.00 0.00 0.00 4.00 -0.58 31 0 366 0
29APR26 52.50 P 0.00 0.00 0.00 6.42 -0.48 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 8.95 -0.45 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.45 -0.45 59 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.95 -0.45 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.45 -0.45 77 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.95 -0.45 86 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.45 -0.45 94 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.95 -0.45 101 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 177 0
28MAY26 40.00 P 0.20 0.20 0.17 0.14 -0.04 29 47 398 -29
28MAY26 41.00 P 0.00 0.00 0.00 0.24 -0.07 29 0 535 0
28MAY26 42.00 P 0.00 0.00 0.00 0.40 -0.09 29 0 450 0
28MAY26 43.00 P 0.69 0.69 0.59 0.60 -0.11 29 35 582 -4
28MAY26 44.00 P 0.00 0.00 0.00 0.87 -0.16 28 0 855 0
28MAY26 45.00 P 1.21 1.21 1.21 1.28 -0.17 29 2 586 +2
28MAY26 46.00 P 1.72 1.75 1.72 1.71 -0.24 29 22 379 0
28MAY26 47.00 P 2.66 2.66 2.26 2.27 -0.27 29 62 793 -37
28MAY26 48.00 P 2.91 2.98 2.91 2.91 -0.32 29 30 558 -30
28MAY26 49.00 P 0.00 0.00 0.00 3.60 -0.37 29 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 4.38 -0.39 29 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 6.55 -0.66 28 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 8.95 -0.61 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.45 -0.59 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.95 -0.45 42 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.45 -0.45 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.95 -0.45 52 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.45 -0.45 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.95 -0.45 61 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 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 30 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 85 0
29JUN26 40.00 P 0.48 0.48 0.38 0.36 -0.07 28 17 302 +17
29JUN26 41.00 P 0.00 0.00 0.00 0.53 -0.08 28 0 140 0
29JUN26 42.00 P 0.00 0.00 0.00 0.73 -0.11 28 0 175 0
29JUN26 43.00 P 1.10 1.10 1.10 0.99 -0.15 28 9 253 -9
29JUN26 44.00 P 1.53 1.53 1.53 1.32 -0.18 28 15 1,234 0
29JUN26 45.00 P 0.00 0.00 0.00 1.74 -0.19 28 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 2.21 -0.23 28 0 155 0
29JUN26 47.00 P 2.83 2.83 2.83 2.77 -0.25 28 6 392 0
29JUN26 48.00 P 3.46 3.46 3.46 3.40 -0.27 28 15 414 -15
29JUN26 49.00 P 0.00 0.00 0.00 4.04 -0.33 28 0 321 0
29JUN26 50.00 P 0.00 0.00 0.00 4.76 -0.36 28 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 6.78 -0.43 28 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.09 -0.47 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.48 -0.56 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.95 -0.45 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.45 -0.45 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.95 -0.58 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.45 -0.45 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.95 -0.45 49 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.21 -0.04 29 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.30 -0.06 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.45 -0.06 29 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.62 -0.08 29 0 45 0
30JUL26 40.00 P 0.82 0.82 0.82 0.82 -0.10 29 3 137 +3
30JUL26 41.00 P 0.00 0.00 0.00 1.07 -0.13 28 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 1.38 -0.16 28 0 187 0
30JUL26 43.00 P 0.00 0.00 0.00 1.74 -0.17 28 0 86 0
30JUL26 44.00 P 0.00 0.00 0.00 2.18 -0.18 28 0 108 0
30JUL26 45.00 P 0.00 0.00 0.00 2.66 -0.22 28 0 61 0
30JUL26 46.00 P 0.00 0.00 0.00 3.20 -0.24 28 0 120 0
30JUL26 47.00 P 3.88 3.89 3.88 3.81 -0.26 28 24 72 +15
30JUL26 48.00 P 4.54 4.54 4.54 4.47 -0.35 28 15 15 -15
30JUL26 49.00 P 0.00 0.00 0.00 5.20 -0.34 29 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.95 -0.36 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.96 -0.55 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.15 -0.47 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.46 -0.47 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.88 -0.44 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.30 -0.45 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.74 -0.49 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.21 -0.45 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 0.00 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 -0.03 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.36 -0.04 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 -0.06 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.64 -0.08 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.83 -0.09 29 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.07 -0.09 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.38 -0.06 29 0 78 0
29SEP26 41.00 P 0.00 0.00 0.00 1.63 -0.12 29 0 258 0
29SEP26 42.00 P 0.00 0.00 0.00 1.97 -0.21 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.38 -0.18 29 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.83 -0.20 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.33 -0.21 29 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 3.88 -0.23 29 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 4.47 -0.26 29 0 952 0
29SEP26 48.00 P 0.00 0.00 0.00 5.11 -0.31 29 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.83 -0.29 29 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.54 -0.30 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.44 -0.38 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.54 -0.40 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.74 -0.42 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.06 -0.41 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.39 -0.45 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.82 -0.44 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.25 -0.44 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.70 -0.45 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.45 -0.03 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.57 -0.04 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.72 -0.06 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.92 -0.06 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.14 -0.08 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.40 -0.12 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.73 -0.11 30 0 167 0
30DEC26 40.00 P 0.00 0.00 0.00 2.07 -0.11 30 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.44 -0.14 30 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.85 -0.14 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.30 -0.17 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.79 -0.18 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.30 -0.22 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.88 -0.22 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.47 -0.24 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.11 -0.26 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.58 -0.45 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.47 -0.29 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.34 -0.34 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.37 -0.37 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.54 -0.40 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.80 -0.43 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.07 -0.43 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.42 -0.42 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.76 -0.45 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.16 -0.47 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.82 -0.08 29 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 1.02 -0.08 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.24 -0.10 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.50 -0.10 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.77 -0.19 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.16 -0.13 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.50 -0.15 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.91 -0.18 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.33 -0.19 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.80 -0.21 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.30 -0.22 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.81 -0.26 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.39 -0.26 30 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.98 -0.26 30 0 0 0
30MAR27 48.00 P 6.74 6.74 6.74 6.60 -0.30 30 5 5 0
30MAR27 49.00 P 7.30 7.30 7.30 7.26 -0.30 30 10 10 +10
30MAR27 50.00 P 8.24 8.24 8.24 7.93 -0.31 30 5 1 -5
30MAR27 52.50 P 0.00 0.00 0.00 9.77 -0.34 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.74 -0.38 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.85 -0.41 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.05 -0.42 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.30 -0.44 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.59 -0.42 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.90 -0.44 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.26 -0.37 35 0 0 0
TOTAL PUT 692 29,885 -47
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$ 9.35
29APR26 5.00 C 0.00 0.00 0.00 4.39 -0.05 186 0 105 0
29APR26 5.25 C 0.00 0.00 0.00 4.14 -0.05 173 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.89 -0.07 161 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.64 -0.07 149 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.36 -0.14 101 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.12 -0.09 109 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.88 -0.09 109 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.62 -0.10 90 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.38 -0.09 89 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.14 -0.07 86 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.86 -0.11 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.62 -0.13 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.41 -0.10 65 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 1.15 -0.12 52 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 0.93 -0.09 51 0 317 0
29APR26 8.75 C 0.00 0.00 0.00 0.74 -0.11 52 0 485 0
29APR26 9.00 C 0.00 0.00 0.00 0.57 -0.08 52 0 304 0
29APR26 9.25 C 0.42 0.42 0.42 0.43 -0.06 53 2 3,031 0
29APR26 9.50 C 0.31 0.33 0.30 0.31 -0.05 53 21 1,369 -10
29APR26 9.75 C 0.00 0.00 0.00 0.22 -0.04 53 0 467 0
29APR26 10.00 C 0.14 0.16 0.13 0.15 -0.04 53 31 1,893 +1
29APR26 10.50 C 0.08 0.08 0.08 0.06 -0.03 52 108 1,336 +70
29APR26 11.00 C 0.04 0.04 0.04 0.03 -0.01 56 32 936 0
29APR26 11.50 C 0.02 0.02 0.02 0.01 -0.01 55 1 647 -1
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 837 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 657 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 4.39 -0.11 98 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.14 -0.09 91 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.91 -0.09 94 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.64 -0.12 78 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.40 -0.10 76 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.18 -0.11 80 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.94 -0.08 76 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.65 -0.11 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.41 -0.13 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.20 -0.12 59 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.95 -0.14 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.73 -0.12 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.52 -0.11 51 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.34 -0.07 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.19 -0.06 55 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.99 -0.07 51 0 227 0
28MAY26 9.00 C 0.81 0.81 0.81 0.85 -0.06 52 1 296 0
28MAY26 9.25 C 0.00 0.00 0.00 0.71 -0.06 51 0 436 0
28MAY26 9.50 C 0.54 0.59 0.54 0.60 -0.05 51 13 727 0
28MAY26 9.75 C 0.00 0.00 0.00 0.51 -0.04 52 0 690 0
28MAY26 10.00 C 0.39 0.39 0.39 0.42 -0.04 52 1 1,131 +1
28MAY26 10.50 C 0.00 0.00 0.00 0.28 -0.03 52 0 486 0
28MAY26 11.00 C 0.20 0.20 0.20 0.18 -0.03 52 15 600 0
28MAY26 11.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 457 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 668 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 564 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 0.00 54 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 54 0 87 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29JUN26 5.00 C 0.00 0.00 0.00 4.42 -0.13 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.15 -0.12 72 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.94 -0.11 80 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.65 -0.12 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.46 -0.10 73 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.18 -0.14 61 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.97 -0.11 64 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.70 -0.15 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.50 -0.12 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.25 -0.14 52 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 -0.09 55 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.85 -0.08 52 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.64 -0.14 50 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.50 -0.09 53 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.30 -0.10 50 0 687 0
29JUN26 8.75 C 1.08 1.08 1.08 1.15 -0.08 50 12 362 -12
29JUN26 9.00 C 1.03 1.04 1.02 1.02 -0.06 51 51 837 -22
29JUN26 9.25 C 0.00 0.00 0.00 0.90 -0.05 51 0 880 0
29JUN26 9.50 C 0.00 0.00 0.00 0.78 -0.06 51 0 1,252 0
29JUN26 9.75 C 0.00 0.00 0.00 0.69 -0.05 51 0 380 0
29JUN26 10.00 C 0.55 0.58 0.55 0.60 -0.04 51 105 427 +5
29JUN26 10.50 C 0.00 0.00 0.00 0.44 -0.05 51 0 778 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 -0.04 51 0 1,951 0
29JUN26 11.50 C 0.00 0.00 0.00 0.23 -0.04 51 0 848 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 -0.03 50 0 230 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 288 0
29JUN26 16.00 C 0.05 0.05 0.05 0.01 0.00 52 2 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 2.71 -0.17 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.50 -0.15 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.30 -0.13 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.13 -0.10 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.94 -0.09 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.73 -0.14 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.56 -0.11 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.41 -0.10 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.25 -0.11 49 0 0 0
30JUL26 9.00 C 1.13 1.13 1.13 1.17 -0.05 52 1 42 +1
30JUL26 9.25 C 0.00 0.00 0.00 1.03 -0.05 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.92 -0.06 51 0 7 0
30JUL26 9.75 C 0.00 0.00 0.00 0.82 -0.07 51 0 15 0
30JUL26 10.00 C 0.73 0.73 0.73 0.74 -0.04 51 2 15 -2
30JUL26 10.50 C 0.00 0.00 0.00 0.58 -0.05 51 0 10 0
30JUL26 11.00 C 0.00 0.00 0.00 0.45 -0.05 51 0 36 0
30JUL26 11.50 C 0.00 0.00 0.00 0.35 -0.04 51 0 17 0
30JUL26 12.00 C 0.00 0.00 0.00 0.27 -0.03 51 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.21 -0.02 51 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 231 0
30JUL26 13.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.42 -0.13 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.17 -0.12 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.96 -0.09 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.65 -0.18 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.49 -0.11 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.21 -0.16 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.04 -0.12 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 -0.12 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.62 -0.13 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.45 -0.08 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 -0.12 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.09 -0.10 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.94 -0.07 51 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.77 -0.11 50 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.63 -0.08 50 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.50 -0.09 50 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.38 -0.06 50 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.27 -0.04 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.17 -0.04 50 0 367 0
29SEP26 9.75 C 0.00 0.00 0.00 1.07 -0.04 50 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.99 -0.02 51 0 210 0
29SEP26 10.50 C 0.80 0.80 0.80 0.84 -0.02 51 2 375 +2
29SEP26 11.00 C 0.00 0.00 0.00 0.70 -0.03 51 0 479 0
29SEP26 11.50 C 0.00 0.00 0.00 0.58 -0.03 51 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.02 51 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 -0.02 51 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.02 50 0 243 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.01 51 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 -0.01 51 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.01 50 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.01 50 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.44 -0.11 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.22 -0.09 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.99 -0.12 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.76 -0.11 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.55 -0.11 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.29 -0.17 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.15 -0.11 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.96 -0.11 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.79 -0.11 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.61 -0.09 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.44 -0.10 48 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.25 -0.13 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.16 -0.04 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.00 -0.07 48 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.85 -0.10 47 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.75 -0.08 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.65 -0.05 48 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.54 -0.05 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.44 -0.03 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.34 -0.04 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.26 -0.04 49 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.11 -0.04 49 0 39 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 -0.05 49 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 -0.03 50 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 -0.03 50 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 -0.03 50 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 -0.03 50 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.03 50 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.02 50 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 -0.02 50 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.02 50 0 10 0
30MAR27 6.00 C 0.00 0.00 0.00 3.65 -0.10 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.47 -0.09 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.27 -0.11 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.10 -0.11 47 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.94 -0.09 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.78 -0.08 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.63 -0.06 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.48 -0.07 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.35 -0.05 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.22 -0.05 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.10 -0.05 47 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.95 -0.10 46 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.86 -0.08 47 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.77 -0.05 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.67 -0.06 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.58 -0.04 48 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.49 -0.06 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.34 -0.04 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 -0.04 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.08 -0.04 49 0 23 0
30MAR27 12.00 C 0.00 0.00 0.00 0.97 -0.04 49 0 10 0
30MAR27 12.50 C 0.86 0.87 0.86 0.86 -0.04 49 19 30 +19
30MAR27 13.00 C 0.00 0.00 0.00 0.77 -0.03 49 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.68 -0.03 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
TOTAL CALL 419 39,426 +52
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29APR26 7.25 P 0.01 0.01 0.01 0.01 0.00 68 2 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 599 0
29APR26 7.75 P 0.02 0.02 0.02 0.01 0.00 53 35 493 -20
29APR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 632 0
29APR26 8.25 P 0.05 0.05 0.05 0.05 0.00 55 1 956 +1
29APR26 8.50 P 0.00 0.00 0.00 0.08 0.00 52 0 2,016 0
29APR26 8.75 P 0.14 0.15 0.14 0.13 0.00 51 10 2,058 0
29APR26 9.00 P 0.23 0.25 0.20 0.20 +0.01 50 62 919 +1
29APR26 9.25 P 0.32 0.36 0.29 0.31 +0.02 51 61 3,061 -8
29APR26 9.50 P 0.42 0.42 0.42 0.45 +0.03 52 1 2,199 +1
29APR26 9.75 P 0.59 0.59 0.59 0.61 +0.05 53 33 518 -33
29APR26 10.00 P 0.00 0.00 0.00 0.79 +0.04 52 0 561 0
29APR26 10.50 P 0.00 0.00 0.00 1.20 +0.07 51 0 203 0
29APR26 11.00 P 0.00 0.00 0.00 1.67 +0.11 54 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.15 +0.08 0 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.16 +0.10 78 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.65 +0.09 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.15 +0.09 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.65 +0.09 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.15 +0.09 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.65 +0.09 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 67 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 0.00 52 0 40 0
28MAY26 6.75 P 0.04 0.04 0.04 0.02 0.00 53 2 314 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 52 0 166 0
28MAY26 7.25 P 0.06 0.06 0.06 0.05 0.00 52 8 526 0
28MAY26 7.50 P 0.00 0.00 0.00 0.08 +0.01 53 0 317 0
28MAY26 7.75 P 0.12 0.13 0.11 0.11 +0.01 52 425 861 +195
28MAY26 8.00 P 0.16 0.16 0.15 0.15 0.00 51 74 880 -60
28MAY26 8.25 P 0.22 0.22 0.21 0.21 +0.01 51 110 418 -55
28MAY26 8.50 P 0.00 0.00 0.00 0.27 0.00 50 0 884 0
28MAY26 8.75 P 0.40 0.40 0.40 0.36 +0.01 50 2 998 0
28MAY26 9.00 P 0.46 0.46 0.46 0.46 +0.01 50 5 1,187 +5
28MAY26 9.25 P 0.60 0.60 0.60 0.58 +0.02 50 5 305 0
28MAY26 9.50 P 0.74 0.76 0.74 0.72 +0.03 51 11 375 +6
28MAY26 9.75 P 0.00 0.00 0.00 0.87 +0.04 51 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.02 +0.03 50 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.41 +0.05 52 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.80 +0.05 51 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.26 +0.08 54 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 2.70 +0.06 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.20 +0.11 58 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.68 +0.11 59 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.17 +0.11 61 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.66 +0.09 62 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.15 +0.09 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.66 +0.10 71 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.15 +0.09 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.67 +0.11 83 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.15 +0.09 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.67 +0.11 91 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 49 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 53 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 51 0 412 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 50 0 797 0
29JUN26 7.00 P 0.12 0.13 0.12 0.10 0.00 51 7 1,006 +1
29JUN26 7.25 P 0.16 0.16 0.15 0.14 0.00 51 20 345 -5
29JUN26 7.50 P 0.20 0.20 0.20 0.19 0.00 51 5 600 +5
29JUN26 7.75 P 0.00 0.00 0.00 0.25 +0.01 51 0 840 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 +0.01 51 0 257 0
29JUN26 8.25 P 0.40 0.40 0.39 0.39 0.00 50 165 814 +150
29JUN26 8.50 P 0.00 0.00 0.00 0.48 0.00 50 0 523 0
29JUN26 8.75 P 0.60 0.60 0.60 0.59 +0.01 50 3 936 0
29JUN26 9.00 P 0.00 0.00 0.00 0.71 +0.02 50 0 466 0
29JUN26 9.25 P 0.83 0.83 0.83 0.83 +0.02 50 1 432 0
29JUN26 9.50 P 0.00 0.00 0.00 0.98 +0.02 50 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.14 +0.03 50 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.30 +0.02 50 0 272 0
29JUN26 10.50 P 0.00 0.00 0.00 1.67 +0.06 51 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.10 +0.10 54 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.49 +0.06 53 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 +0.07 53 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.41 +0.11 57 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.89 +0.16 60 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.35 +0.13 60 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.80 +0.11 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.31 +0.12 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.78 +0.12 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.28 +0.13 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.78 +0.14 68 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.24 +0.11 58 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 7.73 +0.11 55 0 17 0
30JUL26 6.75 P 0.15 0.16 0.15 0.13 0.00 50 5 43 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 +0.01 51 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.23 0.00 51 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.29 0.00 51 0 30 0
30JUL26 7.75 P 0.36 0.36 0.36 0.35 0.00 50 36 65 +36
30JUL26 8.00 P 0.00 0.00 0.00 0.43 0.00 50 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.52 +0.01 50 0 34 0
30JUL26 8.50 P 0.00 0.00 0.00 0.62 +0.01 50 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.73 +0.02 50 0 15 0
30JUL26 9.00 P 0.00 0.00 0.00 0.85 +0.02 50 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.98 +0.02 50 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.13 +0.02 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.28 +0.02 50 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.45 +0.03 50 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 1.83 +0.06 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.19 +0.06 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.59 +0.08 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.03 +0.07 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.46 +0.11 53 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.97 +0.13 58 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.39 +0.08 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.90 +0.12 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 51 0 188 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 50 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 0.00 50 0 103 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.01 51 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.01 50 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.02 51 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.01 50 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 +0.01 50 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 +0.02 51 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 +0.02 50 0 125 0
29SEP26 8.00 P 0.63 0.63 0.63 0.63 +0.01 50 4 53 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.01 50 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.84 +0.03 50 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 +0.02 49 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 +0.03 50 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.22 +0.03 50 0 79 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 +0.04 50 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.52 +0.02 50 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 +0.04 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 +0.03 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.41 +0.06 51 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.84 +0.10 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 +0.12 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.67 +0.12 55 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.12 +0.13 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 +0.08 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.97 +0.08 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.48 +0.18 58 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.94 +0.16 58 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.41 +0.16 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.84 +0.11 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 0.00 49 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 +0.01 50 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 +0.01 50 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 +0.01 50 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 +0.02 50 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.02 50 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 +0.02 50 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.01 50 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.02 50 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 +0.02 50 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.02 50 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 +0.02 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.02 50 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 +0.02 50 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 +0.02 50 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.36 +0.02 50 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 +0.03 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.65 +0.02 50 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 +0.04 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.97 +0.04 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 +0.04 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 +0.05 52 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.07 +0.05 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.46 +0.05 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.88 +0.05 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.32 +0.08 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.73 +0.04 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.17 +0.08 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.62 +0.07 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.07 +0.08 55 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.33 +0.01 49 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 0.39 +0.01 49 0 4 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 +0.01 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 +0.01 49 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 +0.01 49 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 +0.02 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.01 49 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 +0.02 49 0 2 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 +0.02 49 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 +0.01 49 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 +0.01 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 +0.01 48 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.53 +0.02 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 +0.02 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.82 +0.02 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.98 +0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.14 +0.03 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.48 +0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 +0.05 50 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.23 +0.05 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.59 +0.02 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.02 +0.05 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.44 +0.06 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.86 +0.06 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.29 +0.06 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.73 +0.07 52 0 0 0
TOTAL PUT 1,093 39,576 +221
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$ 8.09
29APR26 4.80 C 0.00 0.00 0.00 3.31 -0.07 141 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.21 -0.07 136 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.11 -0.07 131 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.86 -0.07 119 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.61 -0.07 108 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.36 -0.07 97 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.11 -0.08 86 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.86 -0.08 76 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.60 -0.09 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.36 -0.08 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.10 -0.09 37 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.85 -0.09 29 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.60 -0.09 21 0 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.38 -0.07 24 0 1,081 0
29APR26 8.00 C 0.20 0.20 0.18 0.19 -0.06 22 135 369 0
29APR26 8.25 C 0.08 0.08 0.08 0.08 -0.03 23 2 354 +2
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 3.21 -0.08 80 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.11 -0.07 77 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.86 -0.07 70 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.61 -0.07 63 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.37 -0.06 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.12 -0.07 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.87 -0.07 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.62 -0.07 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.37 -0.07 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.11 -0.09 25 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.87 -0.08 24 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.64 -0.08 23 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.43 -0.08 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.27 -0.06 22 0 61 0
28MAY26 8.25 C 0.16 0.16 0.15 0.16 -0.03 23 80 205 -30
28MAY26 8.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 162 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.02 23 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 3.41 -0.08 74 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.31 -0.08 72 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.21 -0.08 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.11 -0.08 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.86 -0.08 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.61 -0.07 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.37 -0.07 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.12 -0.07 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.87 -0.07 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.62 -0.07 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.38 -0.07 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 -0.09 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.87 -0.09 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.66 -0.08 23 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.47 -0.07 23 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.32 -0.06 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 -0.04 24 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 2.61 -0.08 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.37 -0.07 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.12 -0.07 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.87 -0.07 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.62 -0.07 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.38 -0.07 31 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.12 -0.08 24 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.89 -0.08 23 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.69 -0.07 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.50 -0.07 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.28 -0.04 24 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.20 -0.03 24 0 26 0
30JUL26 8.75 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 3.41 -0.08 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.31 -0.08 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.21 -0.08 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.11 -0.08 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.86 -0.08 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.61 -0.08 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.37 -0.07 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.12 -0.07 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.87 -0.07 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 -0.06 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 -0.07 26 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.13 -0.08 22 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.92 -0.08 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 -0.07 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 -0.04 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.48 -0.04 23 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 -0.04 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.03 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.02 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.31 -0.08 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.21 -0.08 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.11 -0.08 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.86 -0.08 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.61 -0.08 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.37 -0.07 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.12 -0.07 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.87 -0.08 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.63 -0.08 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.40 -0.08 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 -0.07 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 -0.07 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 -0.07 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 -0.06 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 -0.06 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 - 23 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 3.21 -0.08 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.11 -0.08 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.87 -0.07 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.62 -0.07 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.37 -0.07 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.12 -0.07 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.89 -0.06 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.65 -0.07 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.45 -0.06 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.26 -0.06 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.13 -0.07 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.98 -0.07 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.82 -0.09 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 -0.05 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.51 -0.04 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.43 -0.04 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 - 23 0 0 -
TOTAL CALL 217 13,579 -28
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 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 44 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 446 0
29APR26 8.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 106 0
29APR26 8.25 P 0.24 0.24 0.24 0.24 +0.06 24 100 100 +100
29APR26 8.50 P 0.00 0.00 0.00 0.43 +0.08 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.66 +0.08 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.91 +0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.16 +0.09 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.91 - 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 65 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 16 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 +0.03 22 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.31 +0.05 23 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.48 +0.06 24 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.67 +0.08 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.89 +0.08 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.12 +0.08 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.38 +0.08 29 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.63 +0.09 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.09 - 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 53 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 23 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 +0.01 24 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 +0.03 23 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 +0.04 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 +0.03 23 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.74 +0.06 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.93 +0.06 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.15 +0.07 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.41 +0.09 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.63 +0.08 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.88 +0.08 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.09 - 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 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.43 +0.04 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.59 +0.04 23 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.78 +0.06 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.97 +0.07 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.21 +0.11 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.43 +0.09 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.66 +0.09 27 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.88 +0.08 25 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.09 - 0 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 360 0
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 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 +0.01 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.01 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.04 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 +0.04 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 +0.06 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.01 +0.06 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.21 +0.07 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 +0.06 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.68 +0.09 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.91 +0.09 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 +0.06 18 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 - 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 24 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 0.04 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 +0.03 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.76 +0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.09 +0.05 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 +0.06 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 +0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.69 +0.07 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 +0.08 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 +0.08 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.62 +0.08 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.11 - 23 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 +0.02 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 +0.03 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 +0.03 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.59 +0.04 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 +0.04 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.00 +0.02 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.20 +0.06 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.39 +0.06 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.59 +0.07 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.80 +0.08 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.01 +0.07 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.24 +0.08 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.71 +0.08 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.17 - 28 0 0 -
TOTAL PUT 100 10,923 +100
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$ 4.89
29APR26 3.90 C 0.00 0.00 0.00 1.02 +0.02 86 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.92 +0.01 78 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.82 +0.01 71 0 0 0
29APR26 4.20 C 0.68 0.68 0.68 0.71 0.00 56 5 0 -5
29APR26 4.30 C 0.00 0.00 0.00 0.61 0.00 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.51 0.00 42 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.41 0.00 35 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.31 -0.01 28 0 15 0
29APR26 4.70 C 0.00 0.00 0.00 0.21 -0.01 21 0 1 0
29APR26 4.80 C 0.14 0.14 0.14 0.14 0.00 23 30 55 +24
29APR26 4.90 C 0.09 0.09 0.09 0.08 -0.01 22 80 139 0
29APR26 5.00 C 0.04 0.05 0.04 0.04 -0.01 22 113 1,235 +112
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,080 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 2 916 +2
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.93 -0.01 45 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.19 -0.01 20 0 62 0
28MAY26 4.90 C 0.15 0.15 0.15 0.13 -0.01 19 5 513 +5
28MAY26 5.00 C 0.09 0.10 0.09 0.09 -0.01 19 440 588 +438
28MAY26 5.25 C 0.03 0.04 0.03 0.03 -0.01 20 165 601 +135
28MAY26 5.50 C 0.02 0.02 0.02 0.01 0.00 21 30 471 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 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 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 -0.01 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.83 -0.01 35 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.73 -0.01 31 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 -0.01 24 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.01 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.36 -0.01 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.27 -0.02 19 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.22 0.00 21 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.17 0.00 21 0 175 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 790 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 521 0
29JUN26 5.75 C 0.02 0.02 0.02 0.01 0.00 23 25 684 -25
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 35 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 42 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 48 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 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 1.03 -0.01 37 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.93 -0.01 34 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.83 -0.01 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.64 0.00 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.54 0.00 23 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.38 -0.01 22 0 30 0
30JUL26 4.70 C 0.31 0.31 0.31 0.30 0.00 21 30 30 +30
30JUL26 4.80 C 0.00 0.00 0.00 0.25 0.00 22 0 91 0
30JUL26 4.90 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.16 0.00 22 0 1 0
30JUL26 5.25 C 0.00 0.00 0.00 0.08 -0.01 21 0 66 0
30JUL26 5.50 C 0.06 0.06 0.06 0.04 0.00 21 30 37 +30
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 22 0 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 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 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.04 0.00 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.94 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.84 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 0.00 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 0.00 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 -0.01 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
29SEP26 4.70 C 0.34 0.34 0.34 0.37 -0.01 22 30 108 +30
29SEP26 4.80 C 0.00 0.00 0.00 0.32 -0.01 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 -0.01 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.01 23 0 978 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 23 0 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 1,016 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 273 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 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 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 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 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 -0.01 20 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30DEC26 4.50 C 0.52 0.52 0.52 0.55 -0.01 21 5 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.44 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 -0.01 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 -0.01 21 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 -0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 316 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 0.00 23 0 509 0
30DEC26 6.00 C 0.09 0.09 0.09 0.08 0.00 23 10 103 -10
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.00 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.94 -0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.86 -0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.79 -0.01 19 0 75 0
30MAR27 4.30 C 0.00 0.00 0.00 0.72 -0.01 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 181 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 0.00 22 0 52 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 0.00 22 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 0.00 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 1,000 22,946 +766
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 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 25 0 611 0
29APR26 4.70 P 0.01 0.01 0.01 0.02 0.00 23 800 1,152 +750
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 18 0 352 0
29APR26 4.90 P 0.08 0.08 0.07 0.07 -0.01 18 73 607 +6
29APR26 5.00 P 0.00 0.00 0.00 0.14 0.00 20 0 963 0
29APR26 5.25 P 0.33 0.33 0.33 0.36 0.00 0 50 488 +11
29APR26 5.50 P 0.00 0.00 0.00 0.61 +0.01 0 0 65 0
29APR26 5.75 P 0.00 0.00 0.00 0.86 +0.01 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 19 0 382 0
28MAY26 4.70 P 0.06 0.06 0.05 0.06 +0.01 21 30 601 +30
28MAY26 4.80 P 0.10 0.10 0.08 0.08 -0.01 18 27 543 +27
28MAY26 4.90 P 0.14 0.14 0.12 0.13 0.00 19 34 385 +26
28MAY26 5.00 P 0.00 0.00 0.00 0.19 0.00 20 0 309 0
28MAY26 5.25 P 0.00 0.00 0.00 0.39 +0.01 22 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.61 +0.01 0 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.86 +0.01 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 0.01 -0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 19 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 19 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 234 0
29JUN26 4.60 P 0.09 0.09 0.09 0.08 0.00 19 11 334 +11
29JUN26 4.70 P 0.00 0.00 0.00 0.12 0.00 19 0 756 0
29JUN26 4.80 P 0.17 0.17 0.17 0.17 +0.01 20 5 1,201 +5
29JUN26 4.90 P 0.00 0.00 0.00 0.22 0.00 19 0 1,262 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 0.00 20 0 2,496 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 0.00 21 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.71 0.00 21 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.92 0.00 0 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.18 +0.01 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.41 0.00 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.66 0.00 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.92 +0.01 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.90 0.00 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 21 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 0.00 0.00 0.00 0.06 0.00 20 0 5 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 55 0
30JUL26 4.60 P 0.10 0.10 0.10 0.12 0.00 21 8 52 +8
30JUL26 4.70 P 0.15 0.15 0.15 0.16 +0.01 21 60 205 +60
30JUL26 4.80 P 0.00 0.00 0.00 0.21 +0.01 21 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.26 0.00 20 0 107 0
30JUL26 5.00 P 0.00 0.00 0.00 0.32 0.00 20 0 64 0
30JUL26 5.25 P 0.00 0.00 0.00 0.50 0.00 20 0 122 0
30JUL26 5.50 P 0.00 0.00 0.00 0.71 -0.01 19 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 23 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.01 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 0.00 24 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 0.00 24 0 219 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 0.00 24 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 0.00 24 0 240 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 0.00 24 0 245 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 0.00 25 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 0.00 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 0.00 25 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 0.00 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 0.00 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 +0.01 30 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 +0.01 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.74 +0.01 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 +0.01 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 +0.01 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 +0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 0.00 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 0.00 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.25 -0.02 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.50 -0.02 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 23 0 220 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 0.00 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 0.00 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 0.00 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 0.00 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 0.00 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 0.00 23 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 0.00 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 0.00 23 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 0.00 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 0.00 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 0.00 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 +0.01 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 +0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.00 +0.01 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.25 +0.01 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 +0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 0.00 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 0.00 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.25 -0.02 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.50 -0.02 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 0.00 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 0.00 22 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 0.00 22 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 0.00 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 0.00 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 0.00 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 0.00 22 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 0.00 22 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 0.00 22 0 35 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.84 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 +0.01 24 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 +0.01 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.51 +0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.75 +0.01 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 +0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 +0.02 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 +0.01 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 0.00 38 0 0 0
TOTAL PUT 1,098 29,316 +934
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$ 27.24
29APR26 17.50 C 0.00 0.00 0.00 9.75 +0.35 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.24 +0.34 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.74 +0.34 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.24 +0.34 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.76 +0.34 66 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.26 +0.36 61 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 6.32 +0.43 80 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.33 +0.42 70 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.40 +0.47 68 0 64 0
29APR26 24.00 C 0.00 0.00 0.00 3.42 +0.42 57 0 149 0
29APR26 25.00 C 2.48 2.48 2.48 2.43 +0.29 44 15 1,153 -15
29APR26 26.00 C 1.63 1.70 1.63 1.62 +0.20 42 9 474 0
29APR26 27.00 C 1.00 1.29 1.00 1.02 +0.13 43 67 429 +3
29APR26 28.00 C 0.66 0.80 0.61 0.61 +0.09 44 77 536 -8
29APR26 29.00 C 0.41 0.50 0.36 0.33 +0.05 45 23 618 +9
29APR26 30.00 C 0.31 0.31 0.31 0.16 +0.02 45 2 874 0
29APR26 31.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 334 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 0.00 45 0 194 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 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 9.95 +0.55 84 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.29 +0.38 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.83 +0.42 58 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.42 +0.50 67 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.88 +0.45 58 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.49 +0.54 66 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.46 +0.47 55 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.56 +0.51 53 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.64 +0.46 49 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.67 +0.29 42 0 145 0
28MAY26 25.00 C 2.85 2.85 2.85 2.92 +0.29 42 10 354 0
28MAY26 26.00 C 0.00 0.00 0.00 2.21 +0.20 40 0 331 0
28MAY26 27.00 C 1.67 1.67 1.67 1.66 +0.14 40 2 278 +2
28MAY26 28.00 C 1.25 1.27 1.24 1.23 +0.11 41 45 292 0
28MAY26 29.00 C 0.00 0.00 0.00 0.91 +0.11 42 0 133 0
28MAY26 30.00 C 0.76 0.76 0.76 0.65 +0.10 42 3 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.45 +0.08 42 0 93 0
28MAY26 32.00 C 0.00 0.00 0.00 0.30 +0.06 42 0 143 0
28MAY26 33.00 C 0.00 0.00 0.00 0.20 +0.04 43 0 179 0
28MAY26 34.00 C 0.25 0.26 0.25 0.13 +0.03 43 32 77 +30
28MAY26 35.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 12.44 +0.54 78 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.94 +0.47 74 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.45 +0.52 71 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.96 +0.47 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.46 +0.46 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.00 +0.49 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.48 +0.46 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.99 +0.45 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.51 +0.45 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.93 +0.35 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.59 +0.48 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.66 +0.46 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.67 +0.35 43 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.84 +0.33 43 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 4.14 +0.36 44 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.35 +0.31 41 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.66 +0.19 39 0 204 0
29JUN26 27.00 C 0.00 0.00 0.00 2.15 +0.17 40 0 274 0
29JUN26 28.00 C 0.00 0.00 0.00 1.71 +0.14 40 0 276 0
29JUN26 29.00 C 1.47 1.47 1.47 1.34 +0.11 40 15 1,175 +15
29JUN26 30.00 C 1.16 1.16 1.16 1.08 +0.12 41 1 172 0
29JUN26 31.00 C 0.00 0.00 0.00 0.85 +0.08 42 0 2,314 0
29JUN26 32.00 C 0.00 0.00 0.00 0.65 +0.07 42 0 539 0
29JUN26 33.00 C 0.00 0.00 0.00 0.48 +0.04 42 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 +0.04 42 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 +0.03 42 0 81 0
29JUN26 36.00 C 0.33 0.33 0.33 0.19 +0.02 41 30 165 +30
29JUN26 37.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 112 0
29JUN26 39.00 C 0.20 0.20 0.20 0.07 0.00 41 6 21 +6
29JUN26 40.00 C 0.00 0.00 0.00 0.05 0.00 41 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 0.00 42 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.03 +0.49 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.54 +0.48 59 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.01 +0.44 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.54 +0.44 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.06 +0.43 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.64 +0.46 51 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.75 +0.46 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.88 +0.43 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.02 +0.39 44 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.31 +0.38 44 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.64 +0.35 43 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.94 +0.21 41 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 2.44 +0.19 41 0 17 0
30JUL26 28.00 C 0.00 0.00 0.00 1.97 +0.09 41 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 1.64 +0.10 41 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 1.35 +0.11 42 0 20 0
30JUL26 31.00 C 0.00 0.00 0.00 1.08 +0.09 42 0 18 0
30JUL26 32.00 C 1.00 1.00 1.00 0.85 +0.07 41 9 31 +9
30JUL26 33.00 C 0.00 0.00 0.00 0.68 +0.07 41 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.54 +0.05 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.41 +0.03 41 0 3 0
30JUL26 36.00 C 0.00 0.00 0.00 0.33 +0.04 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.03 +0.46 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.56 +0.46 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.04 +0.39 46 0 0 0
29SEP26 19.00 C 8.24 8.34 8.24 8.64 +0.44 47 2 17 -2
29SEP26 19.50 C 0.00 0.00 0.00 8.19 +0.43 47 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.74 +0.41 45 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 6.90 +0.39 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.16 +0.41 44 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 5.34 +0.30 42 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.74 +0.35 43 0 285 0
29SEP26 25.00 C 0.00 0.00 0.00 4.12 +0.32 42 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 3.59 +0.29 42 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 3.03 +0.18 41 0 127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.63 +0.17 41 0 375 0
29SEP26 29.00 C 0.00 0.00 0.00 2.28 +0.15 42 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.98 +0.15 42 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.70 +0.15 42 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.43 +0.11 42 0 81 0
29SEP26 33.00 C 1.30 1.30 1.30 1.22 +0.12 42 26 63 0
29SEP26 34.00 C 0.00 0.00 0.00 1.03 +0.10 42 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.87 +0.12 42 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.71 +0.07 41 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.59 +0.05 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.51 +0.05 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.43 +0.05 42 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.35 +0.03 42 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.30 +0.04 42 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 10.05 +0.39 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.62 +0.40 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.17 +0.37 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.75 +0.36 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.35 +0.38 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.95 +0.36 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.19 +0.35 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.52 +0.37 41 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.84 +0.33 40 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.24 +0.31 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.68 +0.27 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.24 +0.30 41 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.70 +0.19 40 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 3.31 +0.17 40 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 2.96 +0.15 40 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.66 +0.14 41 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 2.39 +0.14 41 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 2.16 +0.13 41 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.91 +0.12 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.70 +0.12 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.50 +0.16 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.32 +0.10 42 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.17 +0.10 42 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 1.01 +0.10 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 +0.08 41 0 53 0
30MAR27 17.50 C 0.00 0.00 0.00 10.23 +0.40 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.81 +0.38 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.43 +0.39 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.04 +0.40 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.69 +0.40 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.33 +0.40 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.58 +0.34 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.92 +0.32 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.31 +0.30 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.76 +0.29 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.22 +0.26 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.76 +0.26 39 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.24 +0.18 39 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.85 +0.13 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.51 +0.13 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.20 +0.07 40 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.92 +0.10 40 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.70 +0.15 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.46 +0.16 41 0 0 0
30MAR27 34.00 C 2.36 2.36 2.36 2.20 +0.13 41 1 1 +1
30MAR27 35.00 C 0.00 0.00 0.00 2.00 +0.13 41 0 10 0
30MAR27 36.00 C 0.00 0.00 0.00 1.80 +0.18 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.61 +0.15 41 0 15 0
TOTAL CALL 375 17,901 +80
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 242 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 127 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 203 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 645 0
29APR26 25.00 P 0.00 0.00 0.00 0.18 -0.09 45 0 862 0
29APR26 26.00 P 0.44 0.44 0.41 0.42 -0.13 45 35 530 +17
29APR26 27.00 P 0.81 0.84 0.79 0.81 -0.20 45 45 544 -5
29APR26 28.00 P 0.00 0.00 0.00 1.39 -0.27 46 0 463 0
29APR26 29.00 P 1.90 1.90 1.90 2.12 -0.25 48 1 598 -1
29APR26 30.00 P 0.00 0.00 0.00 2.90 -0.33 45 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 3.81 -0.35 44 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 4.82 -0.32 54 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.80 -0.32 58 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.76 -0.37 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.76 -0.36 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.76 -0.36 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.76 -0.36 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.76 -0.49 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.76 -0.36 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 333 0
28MAY26 23.00 P 0.21 0.21 0.21 0.21 -0.04 42 6 245 -4
28MAY26 24.00 P 0.00 0.00 0.00 0.38 -0.06 42 0 405 0
28MAY26 25.00 P 0.56 0.61 0.56 0.61 -0.12 42 4 273 0
28MAY26 26.00 P 0.95 0.95 0.95 0.97 -0.14 42 2 209 -2
28MAY26 27.00 P 0.00 0.00 0.00 1.43 -0.13 43 0 647 0
28MAY26 28.00 P 0.00 0.00 0.00 1.99 -0.19 43 0 155 0
28MAY26 29.00 P 2.57 2.60 2.40 2.67 -0.16 44 35 82 -5
28MAY26 30.00 P 3.40 3.40 3.40 3.23 -0.36 39 10 85 +10
28MAY26 31.00 P 0.00 0.00 0.00 4.13 -0.28 42 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.02 -0.41 43 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.87 -0.47 41 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.79 -0.50 38 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.79 -0.45 42 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.77 -0.44 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.81 -0.38 52 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.76 -0.49 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.76 -0.41 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 167 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.04 41 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 -0.05 42 0 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.47 -0.07 42 0 506 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 -0.10 42 0 443 0
29JUN26 25.00 P 0.98 1.01 0.98 1.03 -0.13 42 14 244 +14
29JUN26 26.00 P 1.44 1.47 1.44 1.43 -0.16 42 120 708 -120
29JUN26 27.00 P 1.77 1.77 1.77 1.91 -0.19 42 1 302 +1
29JUN26 28.00 P 2.47 2.47 2.27 2.48 -0.21 43 35 257 +20
29JUN26 29.00 P 3.03 3.12 3.00 3.12 -0.14 43 40 3,314 -15
29JUN26 30.00 P 3.80 3.80 3.80 3.66 -0.32 40 10 99 0
29JUN26 31.00 P 4.60 4.60 4.60 4.42 -0.47 40 10 35 +10
29JUN26 32.00 P 0.00 0.00 0.00 5.33 -0.41 43 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.26 -0.37 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.15 -0.40 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.06 -0.42 47 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.99 -0.43 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.92 -0.45 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.90 -0.43 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.85 -0.45 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.83 -0.46 51 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 13.81 -0.45 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.36 -0.05 42 0 61 0
30JUL26 22.00 P 0.58 0.59 0.58 0.54 -0.07 41 3 6 0
30JUL26 23.00 P 0.00 0.00 0.00 0.79 -0.09 41 0 85 0
30JUL26 24.00 P 0.00 0.00 0.00 1.11 -0.11 42 0 17 0
30JUL26 25.00 P 1.33 1.33 1.33 1.47 -0.15 41 1 1 +1
30JUL26 26.00 P 0.00 0.00 0.00 1.92 -0.16 41 0 17 0
30JUL26 27.00 P 2.25 2.38 2.25 2.43 -0.18 41 3 18 +3
30JUL26 28.00 P 0.00 0.00 0.00 3.02 -0.22 42 0 2 0
30JUL26 29.00 P 0.00 0.00 0.00 3.68 -0.22 42 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 4.29 -0.35 40 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.09 -0.33 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.90 -0.34 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.75 -0.35 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.59 -0.38 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.52 -0.35 44 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.43 -0.36 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 -0.03 41 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.03 42 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 -0.04 42 0 54 0
29SEP26 21.00 P 0.68 0.68 0.68 0.68 -0.06 42 3 50 +3
29SEP26 22.00 P 0.00 0.00 0.00 0.93 -0.08 42 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 -0.11 41 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.57 -0.12 41 0 400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.96 -0.15 41 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.43 -0.17 41 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.97 -0.17 41 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.56 -0.20 41 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 4.22 -0.22 42 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.00 -0.14 43 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.57 -0.34 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.36 -0.34 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.20 -0.32 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.04 -0.32 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.89 -0.33 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.75 -0.36 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.63 -0.36 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.53 -0.38 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.47 -0.35 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.40 -0.36 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.32 -0.38 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 -0.03 41 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 -0.03 42 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 -0.04 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 -0.04 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 -0.05 41 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.12 -0.07 41 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.44 -0.08 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.80 -0.08 42 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.19 -0.13 41 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.64 -0.15 42 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.14 -0.17 42 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.70 -0.17 42 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.30 -0.19 42 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.95 -0.21 42 0 166 0
30DEC26 30.00 P 5.45 5.45 5.45 5.64 -0.20 43 15 82 +15
30DEC26 31.00 P 6.23 6.23 6.23 6.35 -0.22 43 15 47 +15
30DEC26 32.00 P 0.00 0.00 0.00 7.07 -0.26 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.86 -0.26 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.67 -0.27 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.50 -0.27 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.34 -0.31 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.21 -0.32 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.07 -0.34 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.95 -0.35 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 -0.03 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.76 -0.04 40 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 -0.04 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 -0.05 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.13 -0.06 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.40 -0.09 40 0 4 0
30MAR27 22.00 P 1.73 1.73 1.73 1.73 -0.10 40 1 2 +1
30MAR27 23.00 P 0.00 0.00 0.00 2.15 -0.11 41 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.55 -0.14 40 0 4 0
30MAR27 25.00 P 3.03 3.03 3.03 3.04 -0.13 41 1 3 +1
30MAR27 26.00 P 0.00 0.00 0.00 3.56 -0.13 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.12 -0.15 41 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.73 -0.16 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.38 -0.17 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.07 -0.19 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.75 -0.20 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.45 -0.26 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.21 -0.27 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.01 -0.27 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.83 -0.27 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.63 -0.30 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.49 -0.31 43 0 0 0
TOTAL PUT 410 19,031 -41
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 96 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.05 0.00 87 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 0.00 79 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 0.00 71 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 0.00 64 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.05 0.00 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 0.00 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.55 0.00 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.30 0.00 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 0.00 28 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.80 0.00 22 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.55 0.00 15 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.31 0.00 13 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.12 0.00 13 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 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 0.00 39 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.56 0.00 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 0.00 27 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 0.81 -0.01 0 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 0.00 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 0.00 11 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 16 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 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 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 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 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 6.15 -0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.06 0.00 91 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.96 0.00 88 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.86 0.00 84 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 0.00 81 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 74 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 71 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 64 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 43 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 3.81 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.57 0.00 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.32 0.00 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.07 0.00 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.82 0.00 28 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 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.83 0.00 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.58 -0.01 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.35 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.12 0.00 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 0.00 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 0.29 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.20 -0.01 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 0.03 -0.01 20 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 25 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 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 20 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 21 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 22 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 0.61 -0.01 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 0.14 -0.01 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 0.00 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 3.13 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.66 0.00 22 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 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 -0.01 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 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 21 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 1.68 -0.01 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 0.91 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 12 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.23 0.00 13 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 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 41 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 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 129 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 104 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 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 86 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 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 61 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 45 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 0.02 -0.01 20 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 28 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 21 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 0.38 -0.01 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 0.39 -0.01 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.23 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.01 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 0.58 -0.01 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 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.15
29APR26 2.10 C 0.00 0.00 0.00 1.06 +0.04 119 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.96 +0.04 107 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.86 +0.04 96 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.76 +0.04 84 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.66 +0.04 74 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.56 +0.04 63 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.46 +0.03 53 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.37 +0.04 53 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
29APR26 3.00 C 0.20 0.20 0.20 0.19 +0.03 41 1 51 +1
29APR26 3.10 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.08 +0.02 42 0 45 0
29APR26 3.30 C 0.00 0.00 0.00 0.03 0.00 34 0 266 0
29APR26 3.40 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 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 93 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 108 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 127 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.06 +0.03 59 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.96 +0.03 53 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.86 +0.03 47 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.76 +0.03 41 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.66 +0.03 35 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.57 +0.03 39 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.48 +0.03 39 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.39 +0.03 36 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.14 +0.02 37 0 1 0
28MAY26 3.30 C 0.00 0.00 0.00 0.10 +0.01 36 0 45 0
28MAY26 3.40 C 0.00 0.00 0.00 0.07 +0.01 36 0 1 0
28MAY26 3.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 131 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 +0.01 39 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 0.00 36 0 16 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.31 +0.03 48 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.26 +0.02 44 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.21 +0.02 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.16 +0.02 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.77 +0.02 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 +0.03 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 +0.02 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 +0.01 34 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.43 +0.02 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.24 +0.02 36 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 +0.02 36 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 +0.02 38 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 +0.01 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 0.00 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 38 0 103 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 37 0 63 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 37 0 31 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 36 0 9 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 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 57 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.07 +0.02 40 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.97 +0.02 35 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.88 +0.02 38 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.70 +0.02 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.61 +0.02 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.54 +0.03 37 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.46 +0.02 36 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 +0.02 37 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 +0.02 37 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 +0.02 36 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 +0.01 38 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.08 +0.01 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.99 +0.01 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.90 +0.01 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.82 +0.02 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.73 +0.01 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 +0.02 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 +0.03 39 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 +0.02 38 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 +0.02 38 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 +0.02 38 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 +0.01 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 +0.01 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 0.00 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 36 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 1.12 +0.03 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 +0.03 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.87 +0.03 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 +0.03 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 +0.03 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 +0.03 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 +0.03 39 0 13 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 +0.03 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 +0.03 39 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 +0.01 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 +0.01 38 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 +0.01 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.01 39 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 37 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.16 +0.04 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.07 +0.03 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 +0.04 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 +0.03 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.85 +0.03 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 +0.04 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 +0.03 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 +0.03 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 +0.03 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 +0.03 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 +0.03 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 +0.03 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 +0.02 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
TOTAL CALL 1 2,413 +1
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 -0.02 35 0 250 0
29APR26 3.00 P 0.03 0.03 0.03 0.04 -0.01 42 3 604 0
29APR26 3.10 P 0.00 0.00 0.00 0.07 -0.02 39 0 40 0
29APR26 3.20 P 0.00 0.00 0.00 0.12 -0.02 39 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.19 -0.03 40 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.28 -0.02 47 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.37 -0.03 50 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.46 -0.03 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.56 -0.03 58 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.05 -0.02 35 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.13 -0.01 37 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.18 -0.01 36 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.32 -0.02 38 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.40 -0.02 39 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.49 -0.02 42 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.57 -0.04 39 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.67 -0.03 44 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.76 -0.03 42 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.86 -0.03 46 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 -0.01 33 0 7 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 -0.01 35 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 -0.01 35 0 51 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 -0.01 35 0 180 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 150 0
29JUN26 3.10 P 0.00 0.00 0.00 0.17 -0.02 35 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.23 -0.01 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 -0.02 37 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.52 -0.01 39 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.60 -0.03 39 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.69 -0.02 40 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.78 -0.02 41 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.87 -0.03 41 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.96 -0.04 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.06 -0.03 42 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.47 -0.01 38 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.63 -0.01 39 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.80 -0.02 40 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 0.00 37 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 -0.01 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 -0.01 36 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.19 -0.01 37 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 -0.01 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.33 -0.02 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 -0.02 36 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 -0.01 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 -0.02 35 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 -0.01 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 -0.01 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 -0.01 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.84 -0.01 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 -0.01 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 -0.01 37 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 -0.01 38 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 -0.03 38 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 -0.02 38 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.37 -0.02 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.47 -0.03 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.56 -0.04 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.66 -0.03 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 -0.01 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 -0.01 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 -0.01 36 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.35 -0.01 36 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 -0.02 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.46 -0.02 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.52 -0.02 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 -0.02 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 -0.02 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 -0.01 37 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 -0.01 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 -0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 -0.01 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 -0.01 37 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 -0.01 38 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 -0.01 37 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 -0.01 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.41 -0.01 38 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.50 -0.01 38 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.59 -0.02 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.69 -0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.78 -0.02 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.88 -0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.11 -0.03 39 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 0.07 -0.01 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 -0.01 36 0 1 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 -0.01 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.46 -0.01 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 -0.01 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.57 -0.02 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.72 -0.01 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.87 -0.01 37 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.95 0.00 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.02 -0.01 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 -0.02 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.18 -0.02 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 -0.01 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.35 -0.02 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.44 -0.01 38 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.53 -0.01 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.62 -0.01 38 0 0 0
TOTAL PUT 3 3,656 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 24.72
29APR26 10.50 C 13.22 13.22 13.22 14.22 +0.65 0 5 35 0
29APR26 11.00 C 0.00 0.00 0.00 13.72 +0.65 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 13.22 +0.62 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 12.73 +0.64 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 12.23 +0.60 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 11.73 +0.68 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 11.23 +0.53 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 10.73 +0.62 0 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 10.23 +0.69 0 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 9.73 +0.68 0 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 9.23 +0.55 0 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 8.87 +0.82 147 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 8.40 +0.83 144 0 186 0
29APR26 17.00 C 0.00 0.00 0.00 7.76 +0.69 95 0 164 0
29APR26 17.50 C 0.00 0.00 0.00 7.30 +0.75 104 0 271 0
29APR26 18.00 C 0.00 0.00 0.00 6.74 +0.69 66 0 251 0
29APR26 18.50 C 0.00 0.00 0.00 6.27 +0.54 80 0 277 0
29APR26 19.00 C 0.00 0.00 0.00 5.72 +0.65 0 0 506 0
29APR26 19.50 C 4.37 4.45 4.37 5.23 +0.53 0 3 213 -3
29APR26 20.00 C 0.00 0.00 0.00 4.76 +0.64 57 0 360 0
29APR26 21.00 C 2.96 3.78 2.80 3.72 +0.66 0 55 665 -46
29APR26 22.00 C 2.27 2.58 2.17 2.86 +0.62 51 26 481 -2
29APR26 23.00 C 1.35 2.11 1.35 1.98 +0.45 46 203 419 -3
29APR26 24.00 C 1.02 1.42 1.02 1.29 +0.36 47 86 345 -33
29APR26 25.00 C 0.52 0.87 0.52 0.80 +0.25 49 160 414 +28
29APR26 26.00 C 0.45 0.50 0.43 0.46 +0.17 50 42 211 -2
29APR26 27.00 C 0.19 0.32 0.19 0.23 +0.09 49 69 469 +12
29APR26 28.00 C 0.17 0.18 0.15 0.11 +0.05 49 35 231 +10
29APR26 29.00 C 0.00 0.00 0.00 0.05 +0.02 50 4 81 0
29APR26 30.00 C 0.05 0.07 0.05 0.02 +0.01 50 34 88 +7
29APR26 31.00 C 0.04 0.04 0.04 0.01 0.00 52 105 262 +101
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
28MAY26 10.50 C 0.00 0.00 0.00 14.25 +0.68 83 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 13.75 +0.68 67 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 13.25 +0.62 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 12.75 +0.62 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 12.24 +0.61 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 11.76 +0.68 70 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 11.26 +0.56 64 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 10.76 +0.65 58 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 10.23 +0.64 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 9.74 +0.46 0 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 9.26 +0.58 0 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 8.87 +0.73 78 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 8.40 +0.61 77 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 7.78 +0.51 49 0 139 0
28MAY26 17.50 C 6.30 6.30 6.30 7.30 +0.48 51 1 191 -1
28MAY26 18.00 C 0.00 0.00 0.00 6.81 +0.62 50 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 6.35 +0.62 52 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 5.93 +0.66 56 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 5.33 +0.46 41 0 607 0
28MAY26 20.00 C 0.00 0.00 0.00 5.01 +0.69 53 0 293 0
28MAY26 21.00 C 3.30 4.05 3.30 4.07 +0.59 47 21 554 -13
28MAY26 22.00 C 3.31 3.31 3.31 3.26 +0.47 46 1 254 +1
28MAY26 23.00 C 2.55 2.55 2.55 2.59 +0.49 47 2 299 +2
28MAY26 24.00 C 1.66 2.05 1.66 1.96 +0.38 46 6 292 0
28MAY26 25.00 C 1.39 1.54 1.35 1.49 +0.31 47 100 229 +14
28MAY26 26.00 C 1.15 1.15 1.14 1.11 +0.24 48 45 184 +8
28MAY26 27.00 C 0.73 0.76 0.73 0.81 +0.20 48 40 233 +40
28MAY26 28.00 C 0.48 0.65 0.48 0.56 +0.15 47 25 120 +12
28MAY26 29.00 C 0.47 0.48 0.47 0.39 +0.11 48 30 89 0
28MAY26 30.00 C 0.25 0.37 0.25 0.26 +0.08 47 57 123 +37
28MAY26 31.00 C 0.25 0.25 0.25 0.17 +0.05 47 15 72 +15
28MAY26 32.00 C 0.21 0.21 0.21 0.11 +0.03 47 2 8 0
28MAY26 33.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 43 0
28MAY26 34.00 C 0.12 0.13 0.12 0.05 +0.02 48 4 171 +1
29JUN26 10.50 C 0.00 0.00 0.00 14.26 +0.69 71 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.76 +0.68 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.26 +0.63 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 12.76 +0.63 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.27 +0.64 62 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.77 +0.69 56 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 11.27 +0.57 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.77 +0.66 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.28 +0.67 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.78 +0.50 48 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 9.28 +0.60 42 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 8.87 +0.73 62 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 8.40 +0.61 62 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 7.78 +0.51 0 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 7.36 +0.54 50 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 6.85 +0.59 45 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 6.36 +0.43 43 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 5.93 +0.59 45 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 5.47 +0.47 44 0 1,899 0
29JUN26 20.00 C 0.00 0.00 0.00 5.07 +0.50 46 0 872 0
29JUN26 21.00 C 0.00 0.00 0.00 4.20 +0.47 44 0 211 0
29JUN26 22.00 C 3.51 3.51 3.51 3.49 +0.49 45 15 221 0
29JUN26 23.00 C 0.00 0.00 0.00 2.87 +0.47 46 0 144 0
29JUN26 24.00 C 2.30 2.30 2.30 2.29 +0.38 45 15 223 0
29JUN26 25.00 C 1.81 1.81 1.81 1.81 +0.30 45 6 423 +6
29JUN26 26.00 C 1.20 1.52 1.20 1.47 +0.28 47 21 364 +2
29JUN26 27.00 C 0.00 0.00 0.00 1.13 +0.22 46 0 132 0
29JUN26 28.00 C 0.96 0.96 0.96 0.87 +0.19 46 1 252 0
29JUN26 29.00 C 0.76 0.76 0.76 0.65 +0.15 46 15 265 0
29JUN26 30.00 C 0.00 0.00 0.00 0.49 +0.11 46 0 66 0
29JUN26 31.00 C 0.00 0.00 0.00 0.36 +0.08 46 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.27 +0.07 46 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.06 46 0 30 0
29JUN26 34.00 C 0.25 0.27 0.25 0.14 +0.03 46 2 19 +2
30JUL26 16.00 C 0.00 0.00 0.00 8.87 +0.50 56 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.40 +0.52 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.78 +0.51 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.36 +0.46 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.85 +0.54 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.38 +0.45 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.95 +0.49 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.59 +0.45 45 0 2 0
30JUL26 20.00 C 5.26 5.26 5.26 5.08 +0.34 41 15 16 +15
30JUL26 21.00 C 0.00 0.00 0.00 4.41 +0.53 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.72 +0.50 45 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 3.07 +0.41 44 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.56 +0.38 45 0 31 0
30JUL26 25.00 C 2.15 2.15 2.11 2.13 +0.34 45 30 20 -2
30JUL26 26.00 C 0.00 0.00 0.00 1.76 +0.29 45 0 28 0
30JUL26 27.00 C 1.37 1.37 1.37 1.45 +0.26 46 2 36 +2
30JUL26 28.00 C 1.21 1.23 1.21 1.16 +0.21 46 34 35 +30
30JUL26 29.00 C 0.00 0.00 0.00 0.93 +0.18 45 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 0.74 +0.15 45 0 0 0
30JUL26 31.00 C 0.69 0.69 0.69 0.58 +0.11 45 9 36 +6
30JUL26 32.00 C 0.00 0.00 0.00 0.46 +0.10 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.36 +0.08 45 0 6 0
30JUL26 34.00 C 0.00 0.00 0.00 0.28 +0.06 45 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 14.26 +0.68 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.76 +0.68 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.26 +0.63 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.76 +0.63 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.27 +0.64 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.77 +0.68 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.27 +0.57 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.78 +0.57 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.29 +0.51 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.80 +0.49 45 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 9.32 +0.54 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 8.87 +0.50 47 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 8.40 +0.52 46 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 7.92 +0.57 44 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 7.44 +0.44 42 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 7.02 +0.39 43 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.61 +0.43 43 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 6.20 +0.40 43 0 91 0
29SEP26 19.50 C 5.82 5.82 5.82 5.88 +0.58 45 15 141 +15
29SEP26 20.00 C 0.00 0.00 0.00 5.40 +0.32 42 0 140 0
29SEP26 21.00 C 0.00 0.00 0.00 4.75 +0.35 43 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 4.20 +0.50 45 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 3.62 +0.43 44 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 3.14 +0.40 44 0 81 0
29SEP26 25.00 C 0.00 0.00 0.00 2.71 +0.36 44 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 2.32 +0.33 44 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 2.04 +0.30 45 0 22 0
29SEP26 28.00 C 1.78 1.78 1.70 1.75 +0.28 45 2 96 0
29SEP26 29.00 C 0.00 0.00 0.00 1.47 +0.23 45 0 129 0
29SEP26 30.00 C 1.31 1.33 1.31 1.26 +0.23 45 3 47 +1
29SEP26 31.00 C 0.00 0.00 0.00 1.05 +0.18 45 0 32 0
29SEP26 32.00 C 1.01 1.01 1.01 0.90 +0.18 45 15 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.75 +0.14 45 0 35 0
29SEP26 34.00 C 0.00 0.00 0.00 0.63 +0.13 45 0 7 0
30DEC26 10.50 C 0.00 0.00 0.00 14.26 +0.68 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.76 +0.68 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.26 +0.63 0 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 12.77 +0.64 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.27 +0.62 42 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 11.78 +0.67 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.29 +0.59 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.81 +0.60 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.29 +0.51 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.80 +0.39 37 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 9.41 +0.38 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 8.99 +0.38 44 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 8.58 +0.42 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 8.20 +0.44 45 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 7.79 +0.40 44 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 7.41 +0.40 44 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 7.06 +0.41 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.72 +0.41 45 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 6.30 +0.32 43 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 6.02 +0.39 44 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 5.23 +0.17 41 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 4.85 +0.46 44 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 4.34 +0.43 44 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 3.88 +0.40 44 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 3.47 +0.38 44 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 3.11 +0.36 45 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 2.78 +0.33 45 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 +0.28 45 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 2.17 +0.27 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.91 +0.24 44 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 +0.22 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.49 +0.21 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.31 +0.18 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.15 +0.17 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.26 +0.68 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.76 +0.68 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.27 +0.64 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.84 +0.71 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.39 +0.74 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.94 +0.68 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.49 +0.66 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.06 +0.59 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.62 +0.61 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.09 +0.45 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 9.68 +0.43 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 9.33 +0.45 45 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 8.91 +0.49 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.61 +0.49 46 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 8.20 +0.44 45 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 7.84 +0.50 44 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 7.48 +0.41 44 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 7.15 +0.40 44 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 6.81 +0.38 43 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.56 +0.44 44 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 5.90 +0.36 43 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 5.36 +0.34 43 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 4.88 +0.33 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.43 +0.37 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 4.07 +0.45 44 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.68 +0.39 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.33 +0.32 44 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 3.00 +0.31 44 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.70 +0.27 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.44 +0.26 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.18 +0.22 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.97 +0.21 43 0 0 0
30MAR27 33.00 C 1.68 1.68 1.68 1.78 +0.22 43 1 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.58 +0.16 43 0 0 0
TOTAL CALL 1,377 26,040 +262
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 180 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 162 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 153 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 123 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 304 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 283 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 444 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 659 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 322 0
29APR26 20.00 P 0.03 0.03 0.03 0.01 -0.02 51 46 865 -46
29APR26 21.00 P 0.14 0.14 0.05 0.04 -0.04 51 20 696 -3
29APR26 22.00 P 0.21 0.23 0.12 0.11 -0.10 49 73 409 +29
29APR26 23.00 P 0.47 0.47 0.25 0.27 -0.20 49 47 416 +7
29APR26 24.00 P 0.86 0.91 0.53 0.59 -0.31 49 311 396 +119
29APR26 25.00 P 1.14 1.26 1.00 1.07 -0.43 49 237 345 +98
29APR26 26.00 P 2.01 2.01 1.68 1.76 -0.53 52 59 179 +47
29APR26 27.00 P 0.00 0.00 0.00 2.56 -0.61 54 0 28 0
29APR26 28.00 P 0.00 0.00 0.00 3.44 -0.56 57 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.44 -0.55 68 0 3 0
29APR26 30.00 P 0.00 0.00 0.00 5.37 -0.62 68 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 6.40 -0.56 82 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.31 -0.65 72 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.30 -0.67 76 0 0 0
29APR26 34.00 P 10.21 10.34 10.21 9.29 -0.67 77 30 20 +20
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 174 0
28MAY26 13.00 P 0.01 0.01 0.01 0.01 0.00 77 4 191 +4
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 108 0
28MAY26 14.50 P 0.02 0.02 0.02 0.01 0.00 65 10 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 119 0
28MAY26 17.50 P 0.06 0.06 0.06 0.02 -0.01 48 5 329 0
28MAY26 18.00 P 0.07 0.07 0.07 0.03 -0.02 47 1 236 0
28MAY26 18.50 P 0.10 0.10 0.10 0.05 -0.03 48 1 514 -1
28MAY26 19.00 P 0.11 0.11 0.11 0.08 -0.03 48 2 103 -2
28MAY26 19.50 P 0.15 0.15 0.14 0.11 -0.05 47 8 139 -4
28MAY26 20.00 P 0.21 0.21 0.17 0.16 -0.07 48 33 322 +18
28MAY26 21.00 P 0.31 0.32 0.31 0.30 -0.11 48 39 385 +8
28MAY26 22.00 P 0.51 0.51 0.51 0.50 -0.18 47 1 210 0
28MAY26 23.00 P 1.03 1.03 0.75 0.78 -0.26 46 17 135 +3
28MAY26 24.00 P 1.21 1.21 1.15 1.18 -0.34 46 29 186 +28
28MAY26 25.00 P 1.73 1.80 1.68 1.71 -0.41 47 61 219 +1
28MAY26 26.00 P 2.30 2.35 2.30 2.34 -0.47 48 12 106 +10
28MAY26 27.00 P 3.07 3.11 3.07 3.08 -0.51 50 16 23 +1
28MAY26 28.00 P 0.00 0.00 0.00 3.86 -0.56 50 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.71 -0.59 52 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 5.60 -0.61 53 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.52 -0.53 55 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.56 -0.41 63 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.44 -0.53 60 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.41 -0.55 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 11.00 P 0.01 0.01 0.01 0.01 0.00 70 4 7 +4
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 250 0
29JUN26 14.00 P 0.05 0.05 0.05 0.01 0.00 50 1 526 0
29JUN26 14.50 P 0.05 0.05 0.05 0.01 -0.01 47 10 372 +10
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 3,229 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 456 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 524 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.04 46 0 293 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.05 46 0 207 0
29JUN26 18.50 P 0.28 0.28 0.28 0.20 -0.07 46 1 135 0
29JUN26 19.00 P 0.29 0.29 0.29 0.26 -0.08 46 9 245 +9
29JUN26 19.50 P 0.40 0.40 0.40 0.34 -0.11 46 15 170 +15
29JUN26 20.00 P 0.56 0.56 0.56 0.44 -0.12 46 20 771 0
29JUN26 21.00 P 0.70 0.70 0.69 0.65 -0.18 45 22 203 -18
29JUN26 22.00 P 0.96 0.98 0.96 0.95 -0.24 45 27 275 +27
29JUN26 23.00 P 0.00 0.00 0.00 1.34 -0.30 45 0 236 0
29JUN26 24.00 P 0.00 0.00 0.00 1.82 -0.36 45 0 117 0
29JUN26 25.00 P 2.42 2.49 2.42 2.40 -0.40 46 30 135 +15
29JUN26 26.00 P 0.00 0.00 0.00 3.05 -0.46 46 0 125 0
29JUN26 27.00 P 3.76 3.76 3.76 3.78 -0.40 47 1 67 +1
29JUN26 28.00 P 0.00 0.00 0.00 4.60 -0.37 49 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 5.43 -0.36 51 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.30 -0.30 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.18 -0.56 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.13 -0.43 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.02 -0.49 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.07 -0.36 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 350 0
30JUL26 16.50 P 0.20 0.20 0.20 0.12 -0.03 46 1 2 +1
30JUL26 17.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 90 0
30JUL26 17.50 P 0.00 0.00 0.00 0.21 -0.05 46 0 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.26 -0.08 45 0 27 0
30JUL26 18.50 P 0.00 0.00 0.00 0.34 -0.08 45 0 0 0
30JUL26 19.00 P 0.47 0.47 0.47 0.42 -0.11 45 5 19 -5
30JUL26 19.50 P 0.56 0.56 0.55 0.53 -0.11 45 10 14 -5
30JUL26 20.00 P 0.00 0.00 0.00 0.64 -0.14 45 0 32 0
30JUL26 21.00 P 1.03 1.03 1.03 0.89 -0.19 45 1 32 0
30JUL26 22.00 P 0.00 0.00 0.00 1.23 -0.24 45 0 53 0
30JUL26 23.00 P 2.01 2.01 1.64 1.63 -0.31 44 20 45 +20
30JUL26 24.00 P 0.00 0.00 0.00 2.13 -0.36 44 0 27 0
30JUL26 25.00 P 2.79 2.79 2.79 2.71 -0.38 45 15 117 +15
30JUL26 26.00 P 0.00 0.00 0.00 3.35 -0.44 45 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 4.05 -0.47 46 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 4.82 -0.34 47 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 5.68 -0.41 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.49 -0.39 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.40 -0.41 51 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.27 -0.44 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.20 -0.41 53 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.11 -0.32 53 0 0 0
29SEP26 10.50 P 0.05 0.05 0.05 0.01 0.00 49 2 7 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 46 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 46 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 296 0
29SEP26 14.00 P 0.16 0.16 0.16 0.07 -0.02 45 1 277 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.02 45 0 136 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 144 0
29SEP26 15.50 P 0.27 0.27 0.27 0.17 -0.03 45 9 229 +9
29SEP26 16.00 P 0.32 0.32 0.32 0.22 -0.04 45 25 279 -25
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.05 45 0 383 0
29SEP26 17.00 P 0.41 0.41 0.41 0.35 -0.06 45 1 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 -0.07 45 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 -0.09 45 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.09 45 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.75 -0.12 45 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 0.87 -0.14 45 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.01 -0.16 45 0 65 0
29SEP26 21.00 P 0.00 0.00 0.00 1.32 -0.21 44 0 52 0
29SEP26 22.00 P 1.69 1.69 1.69 1.69 -0.25 44 1 24 +1
29SEP26 23.00 P 2.21 2.21 2.15 2.14 -0.28 44 30 65 +30
29SEP26 24.00 P 2.62 2.62 2.62 2.65 -0.32 44 17 47 +17
29SEP26 25.00 P 0.00 0.00 0.00 3.25 -0.33 45 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 3.83 -0.42 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.53 -0.43 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 5.27 -0.45 45 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 6.04 -0.42 46 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 6.92 -0.32 48 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 7.72 -0.40 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.58 -0.41 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.46 -0.38 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.35 -0.42 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 46 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 45 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.03 44 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 -0.04 44 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 -0.05 44 0 124 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 -0.04 44 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 -0.06 44 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 -0.07 44 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.08 44 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 -0.10 44 0 824 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 -0.09 44 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 0.87 -0.13 44 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 1.01 -0.14 44 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.17 -0.12 44 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.32 -0.13 44 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.48 -0.14 44 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 1.85 -0.16 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.25 -0.18 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.72 -0.22 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.25 -0.27 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.79 -0.30 43 0 1 0
30DEC26 26.00 P 4.93 4.93 4.93 4.41 -0.37 43 1 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.09 -0.39 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.79 -0.43 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.58 -0.29 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.36 -0.34 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.15 -0.32 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.98 -0.29 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.86 -0.26 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.66 -0.32 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 -0.03 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 -0.03 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 -0.04 43 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 -0.05 43 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 -0.07 43 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 -0.07 43 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 -0.08 43 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.65 -0.10 43 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.77 -0.09 43 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.88 -0.11 43 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.01 -0.13 43 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 -0.13 43 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.31 -0.14 43 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.46 -0.16 43 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 -0.12 43 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 1.82 -0.17 43 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 -0.18 43 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 2.56 -0.25 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.04 -0.31 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.55 -0.35 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.13 -0.40 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.83 -0.31 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.52 -0.31 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.18 -0.39 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.97 -0.27 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.71 -0.29 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.50 -0.30 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.33 -0.27 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.11 -0.33 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.99 -0.33 45 0 0 0
TOTAL PUT 1,341 31,239 +461
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$ 9.85
29APR26 6.00 C 0.00 0.00 0.00 3.86 +0.07 111 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.61 +0.06 102 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.36 +0.04 94 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.11 +0.05 85 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.86 +0.08 77 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.61 +0.08 70 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.36 +0.07 62 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.11 +0.07 55 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.61 +0.07 42 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.36 +0.07 35 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.12 +0.07 37 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.88 +0.06 34 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.67 +0.06 36 0 70 0
29APR26 9.50 C 0.35 0.35 0.35 0.48 +0.03 36 15 19 +15
29APR26 9.75 C 0.29 0.31 0.24 0.31 +0.02 34 18 126 +15
29APR26 10.00 C 0.14 0.20 0.14 0.21 +0.03 36 3 392 +1
29APR26 10.50 C 0.04 0.04 0.04 0.06 0.00 34 2 318 +2
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 37 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 70 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.38 +0.02 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.15 +0.06 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.88 0.00 31 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.63 -0.01 26 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.41 0.00 31 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.21 +0.06 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.01 +0.05 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.80 +0.02 32 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.65 +0.03 33 0 0 0
28MAY26 9.75 C 0.45 0.45 0.45 0.51 0.00 33 20 26 +16
28MAY26 10.00 C 0.00 0.00 0.00 0.39 +0.02 33 0 16 0
28MAY26 10.50 C 0.00 0.00 0.00 0.22 +0.01 33 0 30 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 0.00 34 0 10 0
28MAY26 11.50 C 0.07 0.07 0.07 0.06 0.00 35 5 28 0
28MAY26 12.00 C 0.04 0.04 0.04 0.03 0.00 35 1 37 +1
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 38 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 4.96 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.87 +0.07 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.62 +0.07 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.37 +0.07 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.12 +0.07 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.87 +0.07 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.62 +0.07 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.37 +0.05 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.14 +0.08 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.38 0.00 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.15 +0.06 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.91 +0.02 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.68 +0.02 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.44 0.00 32 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.25 +0.02 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.07 +0.06 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.90 +0.05 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.74 +0.02 34 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 +0.01 33 0 13 0
29JUN26 10.00 C 0.47 0.47 0.47 0.49 +0.02 34 12 27 +12
29JUN26 10.50 C 0.32 0.32 0.32 0.32 +0.02 35 15 229 +9
29JUN26 11.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 260 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.01 35 0 36 0
29JUN26 12.00 C 0.09 0.09 0.09 0.07 +0.01 35 8 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 0.03 +0.01 37 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 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 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.43 +0.05 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.19 +0.07 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.96 +0.04 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.71 +0.01 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.53 +0.04 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.14 +0.05 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.99 +0.05 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.84 +0.02 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.72 +0.03 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.61 +0.03 35 0 6 0
30JUL26 10.50 C 0.36 0.36 0.36 0.43 +0.02 35 15 15 +15
30JUL26 11.00 C 0.00 0.00 0.00 0.30 +0.02 35 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 +0.01 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 4.12 +0.07 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.87 +0.01 40 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.62 0.00 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.39 +0.02 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.14 +0.01 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.89 0.00 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.66 -0.01 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.45 +0.02 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.24 +0.03 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.01 +0.01 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.83 +0.02 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 0.00 34 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.49 +0.04 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 +0.02 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 +0.04 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.04 +0.04 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.93 +0.04 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 +0.03 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 +0.03 36 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.50 +0.02 36 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 +0.02 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 +0.01 36 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 0.00 36 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 0.00 36 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.12 +0.07 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.87 +0.01 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.63 0.00 36 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.40 +0.03 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.16 +0.03 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.95 +0.02 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.73 +0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.53 +0.03 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.32 +0.02 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.11 -0.01 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.95 -0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.85 +0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.65 +0.04 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.52 +0.05 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.39 +0.05 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 +0.05 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.16 +0.04 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 +0.04 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.88 +0.04 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 +0.03 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 +0.03 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 +0.03 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 +0.02 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 +0.02 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.68 +0.06 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.43 0.00 33 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.34 +0.05 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.11 -0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.98 +0.01 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.84 0.00 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.70 +0.02 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.58 +0.03 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.47 +0.04 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.36 +0.03 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 +0.03 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.08 +0.03 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.91 +0.02 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 +0.02 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 +0.02 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.56 +0.02 35 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 +0.01 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 0.00 35 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
TOTAL CALL 114 3,621 +86
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 41 0 76 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 113 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.02 35 0 165 0
29APR26 9.50 P 0.15 0.17 0.15 0.12 -0.03 35 30 70 +14
29APR26 9.75 P 0.00 0.00 0.00 0.22 -0.03 36 0 76 0
29APR26 10.00 P 0.00 0.00 0.00 0.34 -0.05 35 0 352 0
29APR26 10.50 P 0.00 0.00 0.00 0.71 -0.06 36 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.16 -0.07 35 0 24 0
29APR26 11.50 P 0.00 0.00 0.00 1.65 -0.07 0 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.16 -0.06 75 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.66 -0.07 99 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.15 -0.08 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 43 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 19 0
28MAY26 8.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 26 0
28MAY26 9.00 P 0.14 0.14 0.14 0.14 -0.01 35 3 117 +3
28MAY26 9.25 P 0.24 0.24 0.24 0.20 -0.02 34 17 33 +17
28MAY26 9.50 P 0.00 0.00 0.00 0.28 -0.03 33 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.39 -0.03 33 0 52 0
28MAY26 10.00 P 0.00 0.00 0.00 0.51 -0.05 33 0 26 0
28MAY26 10.50 P 0.00 0.00 0.00 0.87 -0.04 35 0 14 0
28MAY26 11.00 P 0.00 0.00 0.00 1.24 -0.03 33 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.74 -0.01 42 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.16 -0.06 34 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.69 -0.03 48 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.16 -0.06 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.66 -0.07 59 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.15 -0.08 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 35 0 22 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 60 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 -0.02 35 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 -0.02 35 0 9 0
29JUN26 9.25 P 0.42 0.42 0.42 0.41 -0.02 35 100 100 +94
29JUN26 9.50 P 0.58 0.58 0.58 0.53 -0.02 35 2 9 +2
29JUN26 9.75 P 0.00 0.00 0.00 0.63 -0.04 33 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.79 -0.03 34 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 1.14 -0.04 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.50 -0.02 33 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.99 -0.01 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.41 -0.05 37 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.85 -0.08 31 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.34 -0.05 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.83 -0.08 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.32 -0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.83 -0.07 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.32 -0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.82 -0.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.32 -0.07 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
30JUL26 8.75 P 0.38 0.38 0.38 0.33 -0.02 35 2 2 +2
30JUL26 9.00 P 0.48 0.48 0.48 0.43 -0.02 36 15 16 +15
30JUL26 9.25 P 0.00 0.00 0.00 0.53 -0.02 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.64 -0.02 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.76 -0.03 35 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.91 -0.03 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.24 -0.04 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.58 -0.02 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.01 -0.02 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.43 -0.03 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.87 -0.09 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.35 -0.09 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.83 -0.09 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.33 -0.08 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.83 -0.08 33 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.33 -0.07 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.01 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.01 37 0 15 0
29SEP26 7.75 P 0.28 0.28 0.28 0.22 -0.01 37 1 27 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.02 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 -0.02 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.43 -0.02 37 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 -0.03 37 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 -0.02 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 -0.03 37 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 -0.03 38 0 2 0
29SEP26 9.75 P 1.11 1.11 1.11 1.01 -0.03 38 1 0 -1
29SEP26 10.00 P 0.00 0.00 0.00 1.16 -0.03 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.48 -0.04 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.84 -0.05 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.23 -0.06 39 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.65 -0.06 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.10 -0.06 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.55 -0.07 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.03 -0.05 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.51 -0.04 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.01 -0.01 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 -0.02 52 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.98 -0.02 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.50 +0.02 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 37 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 0.32 0.32 0.32 0.29 0.00 37 1 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 -0.01 36 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.01 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 -0.01 37 0 0 0
30DEC26 8.75 P 0.80 0.80 0.80 0.71 -0.01 37 1 1 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.82 -0.01 37 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.94 -0.02 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 -0.02 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 -0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.36 -0.02 38 0 0 0
30DEC26 10.50 P 1.69 1.69 1.69 1.67 -0.03 38 15 15 +15
30DEC26 11.00 P 0.00 0.00 0.00 2.02 -0.04 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.40 -0.03 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.80 -0.04 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.22 -0.04 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.66 -0.03 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.12 -0.04 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.58 -0.02 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.04 -0.03 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.50 -0.05 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.98 -0.02 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.50 +0.02 49 0 0 0
30MAR27 7.50 P 0.45 0.48 0.45 0.39 -0.02 36 8 10 +8
30MAR27 7.75 P 0.00 0.00 0.00 0.47 -0.02 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 -0.03 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 -0.03 36 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 -0.03 36 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 -0.03 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.96 -0.04 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 -0.04 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 -0.04 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.36 -0.05 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.51 -0.05 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.83 -0.05 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.17 -0.04 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.54 -0.05 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.93 -0.05 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.24 -0.14 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.66 -0.05 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.12 -0.04 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.58 -0.02 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.04 -0.03 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.50 -0.05 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.98 -0.02 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.50 +0.02 43 0 0 0
TOTAL PUT 196 3,884 +171
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$ 84.15
29APR26 35.00 C 0.00 0.00 0.00 49.18 +5.70 130 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 48.18 +5.70 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 47.18 +5.70 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 46.18 +5.70 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 45.18 +5.69 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 44.18 +5.69 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 43.18 +5.69 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 42.19 +5.70 121 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 41.19 +5.70 115 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 40.19 +5.70 109 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 39.19 +5.70 103 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 38.19 +5.70 96 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 37.19 +5.70 87 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 36.19 +5.70 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.19 +5.70 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.19 +5.69 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.69 +5.69 0 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 29.20 +5.74 75 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 26.65 +4.98 0 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 24.18 +5.03 0 0 530 0
29APR26 62.50 C 21.56 21.56 21.56 21.88 +5.69 88 2 538 0
29APR26 65.00 C 0.00 0.00 0.00 19.29 +5.00 69 0 914 0
29APR26 67.50 C 16.15 16.15 16.15 16.98 +4.95 75 1 468 0
29APR26 70.00 C 12.50 15.00 12.50 14.60 +5.25 70 25 310 -21
29APR26 72.50 C 9.10 12.00 9.10 12.00 +4.21 55 15 787 -5
29APR26 75.00 C 9.50 10.50 9.50 10.28 +4.25 69 39 1,390 -17
29APR26 77.50 C 8.50 8.50 8.50 8.39 +3.56 69 3 2,269 -2
29APR26 80.00 C 4.79 7.00 4.79 6.80 +3.22 70 125 2,359 -78
29APR26 82.50 C 3.30 5.60 3.30 5.40 +2.67 71 262 4,543 -44
29APR26 85.00 C 3.15 4.55 3.15 4.07 +2.08 69 344 2,705 -109
29APR26 87.50 C 2.35 3.58 2.35 3.11 +1.70 70 25 954 +5
29APR26 90.00 C 2.16 2.53 2.16 2.29 +1.31 70 58 918 +33
29APR26 92.50 C 2.10 2.10 1.75 1.65 +0.98 70 32 1,906 +31
29APR26 95.00 C 1.50 1.50 1.50 1.16 +0.71 70 1 201 0
29APR26 97.50 C 1.00 1.26 1.00 0.80 +0.51 69 68 647 +62
29APR26 100.00 C 0.82 0.82 0.80 0.55 +0.36 69 45 141 +35
29APR26 102.50 C 0.00 0.00 0.00 0.36 +0.24 69 0 57 0
29APR26 105.00 C 0.50 0.60 0.50 0.24 +0.16 69 123 124 +123
28MAY26 35.00 C 0.00 0.00 0.00 49.23 +5.68 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 48.23 +5.68 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 47.24 +5.68 81 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 46.24 +5.68 75 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.24 +5.68 59 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 44.24 +5.67 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 43.25 +5.67 73 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 42.25 +5.67 67 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 41.26 +5.67 72 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 40.26 +5.65 68 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.27 +5.65 71 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 38.28 +5.64 71 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 37.29 +5.63 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 36.30 +5.62 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.32 +5.61 71 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.33 +5.58 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.78 +5.21 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.61 +5.28 76 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 27.08 +4.89 68 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 24.84 +4.76 70 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 22.34 +4.68 63 0 1,953 0
28MAY26 65.00 C 0.00 0.00 0.00 20.13 +4.50 63 0 1,169 0
28MAY26 67.50 C 0.00 0.00 0.00 18.27 +4.43 67 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 16.05 +3.89 63 0 97 0
28MAY26 72.50 C 14.30 14.30 14.30 14.37 +3.75 66 3 138 +3
28MAY26 75.00 C 13.00 13.00 13.00 12.70 +3.75 66 3 392 -1
28MAY26 77.50 C 0.00 0.00 0.00 11.52 +3.62 70 0 331 0
28MAY26 80.00 C 8.35 8.50 8.35 9.80 +3.03 67 19 369 -4
28MAY26 82.50 C 6.70 9.20 6.70 8.78 +2.92 69 24 417 -18
28MAY26 85.00 C 7.28 7.70 7.28 7.84 +2.76 71 18 164 +13
28MAY26 87.50 C 6.26 6.60 6.26 6.84 +2.51 72 14 189 +13
28MAY26 90.00 C 5.00 6.33 5.00 5.92 +2.27 72 31 293 -1
28MAY26 92.50 C 5.30 5.42 5.30 5.05 +1.99 72 54 89 -13
28MAY26 95.00 C 4.91 4.91 4.77 4.35 +1.79 71 66 193 +20
28MAY26 97.50 C 3.81 4.22 3.81 3.68 +1.55 71 10 97 0
28MAY26 100.00 C 3.07 3.47 3.07 3.14 +1.37 71 8 72 -4
28MAY26 102.50 C 3.20 3.20 3.11 2.65 +1.19 71 3 76 +3
28MAY26 105.00 C 2.80 3.00 2.62 2.24 +1.04 71 78 117 +50
29JUN26 14.00 C 0.00 0.00 0.00 70.18 +5.66 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 69.68 +5.66 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 69.18 +5.66 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 68.69 +5.67 132 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 68.19 +5.67 127 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 67.69 +5.66 121 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 67.19 +5.66 113 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 66.69 +5.66 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 66.19 +5.66 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 65.69 +5.65 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 65.19 +5.65 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 64.69 +5.65 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 64.20 +5.66 111 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 63.20 +5.65 102 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 62.20 +5.74 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 61.20 +5.64 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 60.21 +5.65 98 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 59.21 +5.72 91 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 58.21 +5.64 78 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 57.21 +5.63 0 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 56.21 +5.63 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 55.22 +5.63 81 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 54.22 +5.63 73 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 53.22 +5.62 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 52.22 +5.62 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 51.23 +5.62 72 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 50.23 +5.61 67 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 49.24 +5.61 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 48.24 +5.59 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 47.25 +5.59 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 46.25 +5.57 67 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 45.26 +5.30 68 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 44.28 +5.12 70 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 43.29 +5.45 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 42.31 +5.42 70 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 41.33 +5.38 69 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 40.35 +5.26 69 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 39.27 +5.26 55 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 38.28 +5.19 55 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 37.57 +5.42 74 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 36.39 +5.39 62 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 35.56 +5.22 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.66 +5.40 70 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 32.16 +4.98 65 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 29.61 +4.83 57 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 27.91 +5.00 69 0 370 0
29JUN26 60.00 C 0.00 0.00 0.00 25.70 +4.64 67 0 171 0
29JUN26 62.50 C 0.00 0.00 0.00 23.78 +4.60 69 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 21.78 +4.21 68 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 19.73 +4.01 66 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 18.42 +4.30 70 0 569 0
29JUN26 72.50 C 0.00 0.00 0.00 16.24 +3.67 65 0 397 0
29JUN26 75.00 C 0.00 0.00 0.00 14.76 +3.43 66 0 2,120 0
29JUN26 77.50 C 0.00 0.00 0.00 13.93 +3.70 70 0 507 0
29JUN26 80.00 C 10.80 11.48 10.80 12.49 +3.28 69 44 2,705 +31
29JUN26 82.50 C 0.00 0.00 0.00 11.36 +3.10 69 0 152 0
29JUN26 85.00 C 0.00 0.00 0.00 10.33 +2.88 70 0 159 0
29JUN26 87.50 C 0.00 0.00 0.00 9.41 +2.69 71 0 53 0
29JUN26 90.00 C 0.00 0.00 0.00 8.45 +2.49 71 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 7.61 +2.33 70 0 80 0
29JUN26 95.00 C 0.00 0.00 0.00 6.77 +2.12 70 0 24 0
29JUN26 97.50 C 6.69 6.69 6.00 6.09 +1.96 70 20 68 +15
29JUN26 100.00 C 0.00 0.00 0.00 5.42 +1.91 70 0 14 0
29JUN26 102.50 C 5.33 5.46 5.33 4.82 +1.71 70 46 48 +46
29JUN26 105.00 C 2.84 5.05 2.84 4.31 +1.57 70 27 27 +27
30JUL26 49.00 C 0.00 0.00 0.00 36.08 +5.32 69 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.20 +5.30 70 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.03 +5.18 70 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.88 +5.01 69 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.77 +4.80 68 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.76 +4.57 67 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.74 +4.32 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.07 +4.36 67 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.29 +4.04 67 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.70 +3.81 67 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 18.57 +4.16 70 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 17.12 +3.84 69 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 15.81 +3.61 70 0 96 0
30JUL26 80.00 C 12.30 12.30 12.30 14.60 +3.34 70 15 163 +15
30JUL26 82.50 C 11.36 13.54 11.36 13.51 +3.14 70 21 53 +21
30JUL26 85.00 C 10.51 10.51 10.51 12.52 +2.97 71 15 45 +15
30JUL26 87.50 C 9.74 9.74 9.74 11.69 +2.93 71 15 45 +15
30JUL26 90.00 C 0.00 0.00 0.00 10.70 +2.75 71 0 15 0
30JUL26 92.50 C 0.00 0.00 0.00 9.84 +2.61 71 0 5 0
30JUL26 95.00 C 0.00 0.00 0.00 9.03 +2.44 71 0 0 0
30JUL26 97.50 C 7.06 7.06 7.06 8.21 +2.26 71 1 40 -1
30JUL26 100.00 C 0.00 0.00 0.00 7.56 +2.30 71 0 49 0
30JUL26 102.50 C 7.29 7.68 7.29 6.92 +1.99 71 15 33 +15
30JUL26 105.00 C 7.09 7.09 7.09 6.27 +1.96 71 1 1 +1
29SEP26 21.00 C 0.00 0.00 0.00 63.21 +5.66 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 62.23 +5.67 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 61.24 +5.67 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 60.26 +5.67 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 59.28 +5.68 70 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 58.30 +5.67 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 57.32 +5.67 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 56.35 +5.67 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 55.38 +5.66 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 54.41 +5.65 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 53.45 +5.64 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 52.49 +5.63 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 51.54 +5.62 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 50.59 +5.61 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 49.65 +5.22 70 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 48.71 +5.45 70 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 47.79 +5.39 70 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 46.85 +5.49 69 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 45.79 +5.30 65 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 45.08 +5.54 71 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 44.15 +5.48 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.26 +5.44 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.34 +5.40 69 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 41.50 +5.39 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.48 +5.21 67 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 39.80 +5.32 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.95 +5.28 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.77 +5.09 65 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 37.31 +5.24 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.18 +4.98 66 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 35.27 +6.15 76 0 23 0
29SEP26 55.00 C 0.00 0.00 0.00 32.05 +4.78 65 0 983 0
29SEP26 57.50 C 0.00 0.00 0.00 30.16 +4.27 64 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 28.56 +4.49 66 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 26.66 +4.18 65 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 25.14 +4.10 66 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 23.73 +3.81 66 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 22.19 +3.57 66 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 21.04 +3.59 67 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 19.70 +3.57 67 0 1,268 0
29SEP26 77.50 C 0.00 0.00 0.00 18.43 +3.49 67 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 17.33 +3.09 67 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 16.35 +2.95 68 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 15.83 +3.21 70 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 14.87 +3.00 70 0 76 0
29SEP26 90.00 C 0.00 0.00 0.00 14.08 +2.98 71 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 13.28 +2.96 71 0 301 0
29SEP26 95.00 C 0.00 0.00 0.00 12.51 +2.93 71 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 11.73 +2.75 71 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 10.96 +2.59 71 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 10.25 +2.49 71 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 9.65 +2.42 71 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.80 +5.41 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.96 +5.40 69 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 46.12 +5.34 69 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 45.29 +5.30 69 0 0 0
30DEC26 42.00 C 43.75 44.89 43.75 44.53 +5.34 69 90 107 +15
30DEC26 43.00 C 0.00 0.00 0.00 43.68 +5.26 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.90 +5.25 69 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 42.11 +5.18 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.07 +4.87 66 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 40.55 +5.07 69 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.50 +4.75 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 39.10 +5.08 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.87 +4.51 65 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 36.15 +4.60 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 34.27 +4.55 65 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 32.49 +4.28 64 0 2,428 0
30DEC26 60.00 C 30.91 30.91 30.91 31.02 +4.32 65 1 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 29.51 +3.89 65 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 28.29 +3.98 67 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 26.85 +3.80 67 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 25.76 +4.03 67 0 664 0
30DEC26 72.50 C 0.00 0.00 0.00 24.32 +3.65 67 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 23.39 +3.70 68 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 22.12 +3.43 67 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 21.13 +3.25 68 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 20.21 +3.20 68 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 19.49 +3.22 69 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 18.54 +3.00 69 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.96 +3.11 70 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 17.24 +3.12 71 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 16.40 +3.00 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.67 +3.00 70 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.95 +2.93 70 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 14.22 +2.76 70 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.49 +2.91 70 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.86 +5.20 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.14 +5.19 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.43 +5.19 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.72 +5.19 68 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.01 +5.13 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.30 +5.07 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.59 +5.00 68 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.93 +4.98 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 38.32 +4.97 68 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.72 +4.81 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.20 +4.71 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.79 +4.71 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.79 +3.95 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 30.47 +3.85 65 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 29.78 +4.39 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.99 +3.72 65 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 26.77 +3.53 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 25.68 +3.58 66 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 25.20 +3.90 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.17 +3.89 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.14 +3.71 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.29 +3.33 68 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 21.35 +3.10 68 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.71 +3.26 68 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 20.11 +3.35 69 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 19.39 +3.33 69 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.63 +3.26 69 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 17.94 +3.69 69 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.25 +3.64 69 0 0 0
30MAR27 105.00 C 16.20 16.20 16.20 16.56 +3.47 69 1 2 +1
TOTAL CALL 1,811 61,514 +290
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 163 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 158 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 153 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 148 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 144 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 139 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 762 0
29APR26 52.50 P 0.10 0.10 0.10 0.01 0.00 91 1 244 0
29APR26 55.00 P 0.09 0.09 0.09 0.01 -0.01 82 20 752 -20
29APR26 57.50 P 0.14 0.14 0.14 0.01 -0.03 74 10 1,112 -10
29APR26 60.00 P 0.14 0.14 0.12 0.02 -0.07 72 26 1,103 -4
29APR26 62.50 P 0.22 0.22 0.20 0.04 -0.15 70 17 529 -2
29APR26 65.00 P 0.00 0.00 0.00 0.09 -0.29 69 0 1,306 0
29APR26 67.50 P 0.43 0.43 0.40 0.19 -0.50 69 110 643 -26
29APR26 70.00 P 0.69 0.69 0.50 0.36 -0.78 69 87 478 -7
29APR26 72.50 P 0.82 0.82 0.74 0.66 -1.15 69 31 504 +14
29APR26 75.00 P 1.21 1.21 1.21 1.07 -1.57 69 5 391 +4
29APR26 77.50 P 3.10 3.10 1.59 1.63 -2.07 68 29 472 +3
29APR26 80.00 P 3.69 3.69 2.40 2.42 -2.79 68 48 132 +33
29APR26 82.50 P 3.94 4.20 3.54 3.56 -2.93 69 57 29 +28
29APR26 85.00 P 4.87 5.44 4.87 4.78 -3.63 68 36 41 +34
29APR26 87.50 P 0.00 0.00 0.00 6.51 -3.84 72 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 8.01 -4.42 69 0 42 0
29APR26 92.50 P 0.00 0.00 0.00 9.89 -4.74 69 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 11.92 -5.38 69 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.07 -5.56 69 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.52 -5.57 76 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 19.10 -5.25 85 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.65 -5.15 94 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 150 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 -0.03 70 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 0.03 -0.03 71 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.04 -0.04 71 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.05 -0.05 71 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.07 -0.06 72 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 -0.09 70 0 82 0
28MAY26 52.50 P 0.00 0.00 0.00 0.15 -0.14 71 0 276 0
28MAY26 55.00 P 0.00 0.00 0.00 0.25 -0.21 71 0 635 0
28MAY26 57.50 P 0.00 0.00 0.00 0.40 -0.32 71 0 836 0
28MAY26 60.00 P 0.81 0.81 0.81 0.61 -0.46 71 5 604 +5
28MAY26 62.50 P 1.10 1.25 1.10 0.91 -0.60 71 21 289 +10
28MAY26 65.00 P 1.40 1.40 1.40 1.30 -0.77 71 15 198 0
28MAY26 67.50 P 1.95 1.95 1.95 1.73 -1.00 70 5 116 0
28MAY26 70.00 P 3.10 3.10 2.17 2.25 -1.33 69 4 712 0
28MAY26 72.50 P 2.97 3.06 2.97 2.92 -1.53 69 42 178 +42
28MAY26 75.00 P 3.73 3.73 3.73 3.75 -1.81 69 2 174 +2
28MAY26 77.50 P 4.67 4.78 4.67 4.68 -2.21 69 16 121 +16
28MAY26 80.00 P 6.91 6.91 6.91 5.71 -2.50 69 1 109 0
28MAY26 82.50 P 7.69 7.82 7.00 6.92 -2.96 68 40 90 -5
28MAY26 85.00 P 0.00 0.00 0.00 8.33 -3.33 69 0 87 0
28MAY26 87.50 P 0.00 0.00 0.00 9.97 -3.47 71 0 50 0
28MAY26 90.00 P 12.20 12.20 11.80 11.55 -3.41 70 30 30 +30
28MAY26 92.50 P 0.00 0.00 0.00 13.30 -4.01 71 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 15.44 -3.78 74 0 0 0
28MAY26 97.50 P 18.00 18.00 17.70 17.35 -4.07 75 2 2 +2
28MAY26 100.00 P 0.00 0.00 0.00 19.38 -4.31 76 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.46 -4.33 77 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.62 -4.46 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 27.00 P 0.20 0.20 0.20 0.01 0.00 87 3 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.03 68 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.03 69 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.04 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.05 69 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.05 70 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.07 69 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 -0.08 70 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 -0.10 69 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.16 -0.12 69 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.14 69 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 -0.16 70 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 0.28 -0.20 69 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.34 -0.23 69 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.40 -0.26 69 0 112 0
29JUN26 52.50 P 0.79 0.90 0.79 0.60 -0.36 69 105 116 +68
29JUN26 55.00 P 0.00 0.00 0.00 0.85 -0.44 69 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 1.17 -0.56 70 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 1.59 -0.76 70 0 283 0
29JUN26 62.50 P 0.00 0.00 0.00 2.03 -0.97 69 0 793 0
29JUN26 65.00 P 2.72 2.72 2.72 2.51 -1.16 68 15 245 -15
29JUN26 67.50 P 3.33 3.33 3.17 3.24 -1.24 69 19 252 +10
29JUN26 70.00 P 4.56 4.56 4.56 3.92 -1.50 68 1 146 +1
29JUN26 72.50 P 4.79 4.79 4.79 4.78 -1.73 68 15 126 0
29JUN26 75.00 P 6.04 6.04 6.04 5.72 -2.01 68 1 175 -1
29JUN26 77.50 P 0.00 0.00 0.00 6.77 -2.35 67 0 467 0
29JUN26 80.00 P 0.00 0.00 0.00 7.95 -2.61 67 0 90 0
29JUN26 82.50 P 0.00 0.00 0.00 9.21 -2.95 67 0 52 0
29JUN26 85.00 P 12.71 12.71 12.71 10.68 -3.17 68 15 32 +15
29JUN26 87.50 P 0.00 0.00 0.00 12.30 -3.33 69 0 22 0
29JUN26 90.00 P 0.00 0.00 0.00 13.97 -3.39 70 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 15.73 -3.58 70 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 17.70 -3.66 72 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.59 -3.85 73 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.50 -3.62 73 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.47 -4.16 74 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.53 -4.31 75 0 0 0
30JUL26 49.00 P 1.10 1.10 1.00 0.77 -0.36 70 17 22 +17
30JUL26 50.00 P 1.25 1.25 1.25 0.88 -0.42 70 10 30 -7
30JUL26 52.50 P 0.00 0.00 0.00 1.24 -0.51 70 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 1.64 -0.64 70 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 2.08 -0.74 70 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.54 -0.95 69 0 33 0
30JUL26 62.50 P 0.00 0.00 0.00 3.12 -1.07 69 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 3.83 -1.21 69 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 4.59 -1.41 69 0 22 0
30JUL26 70.00 P 5.39 5.39 5.39 5.48 -1.59 68 7 42 0
30JUL26 72.50 P 6.68 6.68 6.32 6.40 -1.86 68 13 21 +6
30JUL26 75.00 P 0.00 0.00 0.00 7.48 -2.08 68 0 17 0
30JUL26 77.50 P 0.00 0.00 0.00 8.61 -2.31 68 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 9.91 -2.53 68 0 109 0
30JUL26 82.50 P 11.29 11.29 11.29 11.33 -2.70 69 7 84 0
30JUL26 85.00 P 0.00 0.00 0.00 12.67 -3.05 69 0 126 0
30JUL26 87.50 P 0.00 0.00 0.00 14.26 -3.23 69 0 43 0
30JUL26 90.00 P 0.00 0.00 0.00 15.98 -3.28 70 0 98 0
30JUL26 92.50 P 17.91 17.91 17.85 17.73 -3.47 71 16 31 +16
30JUL26 95.00 P 0.00 0.00 0.00 19.79 -3.33 73 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.54 -3.61 73 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.46 -3.73 74 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.38 -3.88 74 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.31 -3.98 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.03 69 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.03 70 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.04 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.05 70 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 -0.05 70 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.07 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 -0.07 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.09 70 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 -0.10 70 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.35 -0.12 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.41 -0.13 70 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 -0.16 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.55 -0.19 70 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.64 -0.20 70 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.73 -0.25 70 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.83 -0.29 70 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.93 -0.33 70 0 30 0
29SEP26 44.00 P 1.17 1.17 1.17 1.09 -0.31 70 15 45 +15
29SEP26 45.00 P 0.00 0.00 0.00 1.23 -0.34 70 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.37 -0.39 70 0 45 0
29SEP26 47.00 P 1.50 1.50 1.50 1.47 -0.48 70 3 15 0
29SEP26 48.00 P 1.63 1.63 1.63 1.63 -0.51 70 15 27 +15
29SEP26 49.00 P 1.75 1.75 1.75 1.82 -0.47 70 15 22 +15
29SEP26 50.00 P 2.33 2.33 2.33 1.96 -0.51 69 1 24 -1
29SEP26 52.50 P 0.00 0.00 0.00 2.41 -0.64 69 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 3.00 -0.71 69 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 3.60 -0.86 69 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 4.35 -0.93 69 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 5.11 -1.11 69 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 5.99 -1.18 69 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 6.93 -1.35 68 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 7.90 -1.57 68 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 9.02 -1.74 68 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 10.15 -1.97 68 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 11.36 -2.28 68 0 51 0
29SEP26 80.00 P 0.00 0.00 0.00 12.67 -2.44 68 0 60 0
29SEP26 82.50 P 14.20 14.20 14.20 14.07 -2.78 68 5 60 0
29SEP26 85.00 P 0.00 0.00 0.00 15.71 -2.81 69 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 17.26 -3.01 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.98 -2.92 70 0 0 0
29SEP26 92.50 P 20.87 20.87 20.87 20.76 -3.10 71 6 6 +6
29SEP26 95.00 P 0.00 0.00 0.00 22.81 -2.86 72 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.58 -3.04 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.51 -3.29 73 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.37 -3.34 74 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.33 -3.47 74 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.19 -0.30 69 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 1.34 -0.30 69 0 250 0
30DEC26 40.00 P 1.29 1.29 1.29 1.49 -0.35 69 105 120 +105
30DEC26 41.00 P 1.52 1.52 1.52 1.64 -0.40 69 15 45 +15
30DEC26 42.00 P 0.00 0.00 0.00 1.80 -0.44 69 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.00 -0.44 69 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.20 -0.38 69 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.40 -0.51 69 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.59 -0.58 69 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.80 -0.63 69 0 0 0
30DEC26 48.00 P 2.76 2.76 2.76 2.97 -0.61 68 15 15 0
30DEC26 49.00 P 0.00 0.00 0.00 3.32 -0.63 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.47 -0.67 68 0 0 0
30DEC26 52.50 P 4.04 4.04 4.04 4.10 -0.83 68 15 17 +15
30DEC26 55.00 P 0.00 0.00 0.00 4.88 -0.85 68 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 5.68 -1.01 68 0 2,416 0
30DEC26 60.00 P 0.00 0.00 0.00 6.53 -1.14 68 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 7.51 -1.17 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 8.48 -1.37 68 0 15 0
30DEC26 67.50 P 9.50 9.50 9.50 9.54 -1.51 68 2 251 -2
30DEC26 70.00 P 0.00 0.00 0.00 10.70 -1.51 67 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 11.87 -1.71 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.06 -2.05 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.42 -2.18 67 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 15.82 -2.42 67 0 16 0
30DEC26 82.50 P 17.63 17.63 17.63 17.30 -2.66 67 13 13 +13
30DEC26 85.00 P 0.00 0.00 0.00 18.89 -2.80 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.56 -2.85 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.27 -3.31 69 0 0 0
30DEC26 92.50 P 24.32 24.32 24.32 24.03 -2.58 69 7 7 +7
30DEC26 95.00 P 0.00 0.00 0.00 26.33 -2.05 72 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.16 -1.99 72 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.98 -2.03 72 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.80 -2.14 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.64 -2.23 72 0 0 0
30MAR27 43.00 P 2.53 2.53 2.38 2.94 -0.50 68 60 76 +60
30MAR27 44.00 P 3.00 3.10 3.00 3.20 -0.51 68 2 2 +2
30MAR27 45.00 P 2.86 2.86 2.86 3.47 -0.51 68 16 33 +15
30MAR27 46.00 P 0.00 0.00 0.00 3.73 -0.52 68 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.00 -0.58 68 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.27 -0.64 68 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 4.54 -0.71 68 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.86 -0.73 68 0 32 0
30MAR27 52.50 P 0.00 0.00 0.00 5.71 -0.73 68 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.36 -1.10 67 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.27 -1.22 67 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.53 -0.71 68 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.28 -1.15 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 10.34 -1.28 66 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 11.53 -1.36 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.73 -1.54 66 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 13.93 -1.78 66 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 15.39 -1.82 66 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 16.63 -2.15 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 18.01 -2.45 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.56 -2.54 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.26 -2.53 67 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 23.01 -2.60 67 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.65 -2.47 67 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 26.46 -2.67 68 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 28.23 -2.80 68 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 29.74 -2.57 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.53 -2.58 68 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.03 -2.80 70 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 35.13 -2.77 68 0 0 0
TOTAL PUT 1,214 39,700 +539
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 35.18
29APR26 22.00 C 0.00 0.00 0.00 13.20 +0.62 82 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.20 +0.62 70 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.20 +0.62 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.20 +0.62 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.20 +0.62 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.20 +0.62 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.20 +0.61 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.20 +0.61 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.21 +0.62 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.21 +0.61 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.23 +0.58 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.31 +0.53 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.49 +0.39 28 0 154 0
29APR26 35.00 C 0.64 0.76 0.64 0.88 +0.32 29 21 507 +13
29APR26 36.00 C 0.29 0.42 0.29 0.42 +0.16 27 29 786 +11
29APR26 37.00 C 0.13 0.20 0.13 0.19 +0.09 28 83 669 +5
29APR26 38.00 C 0.06 0.10 0.06 0.07 +0.03 28 235 1,695 +235
29APR26 39.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 1 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 1 19 +1
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 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 0.00 105 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.23 +0.62 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.23 +0.62 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.24 +0.62 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.24 +0.62 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.24 +0.62 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.24 +0.61 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.20 +0.56 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.27 +0.60 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.30 +0.57 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.38 +0.55 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.51 +0.49 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.72 +0.43 30 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 2.04 +0.31 30 0 126 0
28MAY26 35.00 C 1.34 1.34 1.26 1.50 +0.31 31 29 168 +23
28MAY26 36.00 C 0.95 0.99 0.95 1.05 +0.24 31 39 296 0
28MAY26 37.00 C 0.63 0.63 0.63 0.70 +0.17 31 201 371 +154
28MAY26 38.00 C 0.42 0.46 0.41 0.45 +0.12 30 256 359 +86
28MAY26 39.00 C 0.29 0.29 0.27 0.28 +0.07 31 253 357 +231
28MAY26 40.00 C 0.17 0.17 0.17 0.17 +0.05 31 12 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 324 0
28MAY26 42.00 C 0.09 0.09 0.09 0.06 +0.02 31 10 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.23 +0.62 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.23 +0.62 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.23 +0.62 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.23 +0.62 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.24 +0.62 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.24 +0.62 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.24 +0.62 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.24 +0.61 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.26 +0.46 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.29 +0.58 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.35 +0.55 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.46 +0.51 30 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.64 +0.45 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 2.91 +0.32 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 2.32 +0.35 30 0 57 0
29JUN26 35.00 C 0.00 0.00 0.00 1.77 +0.26 30 0 1,638 0
29JUN26 36.00 C 1.32 1.32 1.32 1.33 +0.23 30 1 152 +1
29JUN26 37.00 C 0.00 0.00 0.00 1.01 +0.20 30 0 201 0
29JUN26 38.00 C 0.00 0.00 0.00 0.73 +0.14 30 0 156 0
29JUN26 39.00 C 0.50 0.50 0.50 0.53 +0.10 30 2 87 +2
29JUN26 40.00 C 0.00 0.00 0.00 0.37 +0.06 30 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 +0.05 30 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.18 +0.03 30 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 13.23 +0.62 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.23 +0.62 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.24 +0.62 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.24 +0.62 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.24 +0.61 23 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.26 +0.61 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.26 +0.46 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.34 +0.56 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.44 +0.52 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.61 +0.47 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.86 +0.42 30 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.19 +0.32 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.62 +0.31 30 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 2.13 +0.28 30 0 90 0
30JUL26 36.00 C 1.68 1.68 1.68 1.70 +0.24 30 15 73 +15
30JUL26 37.00 C 0.00 0.00 0.00 1.36 +0.21 30 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 1.07 +0.16 30 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.84 +0.13 30 0 51 0
30JUL26 40.00 C 0.00 0.00 0.00 0.65 +0.09 30 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 0.50 +0.07 30 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.37 +0.05 30 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.28 +0.04 30 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.23 +0.62 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.23 +0.61 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.24 +0.61 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.25 +0.60 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.28 +0.58 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.35 +0.57 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.38 +0.36 30 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 6.62 +0.50 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.85 +0.47 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.15 +0.44 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.51 +0.40 33 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 3.92 +0.35 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.31 +0.33 31 0 15 0
29SEP26 35.00 C 2.65 2.65 2.65 2.86 +0.30 32 8 23 +8
29SEP26 36.00 C 2.15 2.15 2.15 2.44 +0.25 32 3 18 +3
29SEP26 37.00 C 0.00 0.00 0.00 2.10 +0.24 32 0 980 0
29SEP26 38.00 C 0.00 0.00 0.00 1.79 +0.21 32 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.51 +0.18 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.28 +0.16 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.06 +0.13 32 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 0.90 +0.13 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.74 +0.09 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.62 +0.09 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.51 +0.07 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.42 +0.06 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.35 +0.04 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.30 +0.05 33 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.24 +0.03 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 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 13.23 +0.61 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.24 +0.61 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.27 +0.60 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.32 +0.57 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.43 +0.55 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.59 +0.53 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.79 +0.49 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.06 +0.48 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.38 +0.45 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.73 +0.41 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.15 +0.41 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.60 +0.49 31 0 15 0
30DEC26 34.00 C 3.52 3.52 3.52 3.97 +0.33 30 15 96 +15
30DEC26 35.00 C 0.00 0.00 0.00 3.53 +0.30 30 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 3.12 +0.28 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 2.76 +0.26 30 0 155 0
30DEC26 38.00 C 2.08 2.08 2.08 2.42 +0.23 31 20 35 +20
30DEC26 39.00 C 0.00 0.00 0.00 2.13 +0.21 31 0 34 0
30DEC26 40.00 C 0.00 0.00 0.00 1.86 +0.19 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.63 +0.17 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.42 +0.16 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.23 +0.13 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.07 +0.13 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.92 +0.09 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.81 +0.07 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.70 +0.06 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 0.62 +0.06 31 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.55 +0.08 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.46 +0.05 31 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.31 +0.04 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 13.26 +0.61 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.31 +0.59 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.40 +0.56 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.54 +0.53 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.73 +0.51 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.96 +0.48 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.24 +0.48 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.55 +0.44 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.90 +0.42 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.30 +0.40 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.72 +0.37 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.20 +0.49 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.56 +0.31 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 4.12 +0.28 30 0 133 0
30MAR27 36.00 C 3.35 3.35 3.35 3.72 +0.28 30 6 131 +6
30MAR27 37.00 C 0.00 0.00 0.00 3.34 +0.23 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.01 +0.24 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.68 +0.19 30 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 2.42 +0.19 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 2.15 +0.17 30 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 1.93 +0.15 30 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 1.72 +0.10 30 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.57 +0.12 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.41 +0.12 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.24 +0.11 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.10 +0.09 31 0 32 0
30MAR27 48.00 C 0.00 0.00 0.00 0.98 +0.08 31 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.87 +0.08 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.76 +0.06 31 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.56 +0.05 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.41 +0.04 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 2 0
TOTAL CALL 1,240 19,491 +829
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 208 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 238 0
29APR26 31.00 P 0.03 0.03 0.03 0.01 -0.01 31 2 64 0
29APR26 32.00 P 0.08 0.08 0.08 0.03 -0.03 29 15 453 +15
29APR26 33.00 P 0.19 0.19 0.12 0.10 -0.10 28 15 917 -4
29APR26 34.00 P 0.38 0.43 0.29 0.30 -0.19 29 257 1,519 +201
29APR26 35.00 P 0.88 0.88 0.68 0.63 -0.34 27 50 831 +15
29APR26 36.00 P 0.00 0.00 0.00 1.22 -0.45 28 0 653 0
29APR26 37.00 P 0.00 0.00 0.00 1.98 -0.53 28 0 276 0
29APR26 38.00 P 2.98 2.98 2.98 2.87 -0.58 28 1 321 -1
29APR26 39.00 P 4.00 4.00 4.00 3.83 -0.61 29 11 212 -1
29APR26 40.00 P 0.00 0.00 0.00 4.82 -0.62 0 0 149 0
29APR26 41.00 P 0.00 0.00 0.00 5.82 -0.62 0 0 150 0
29APR26 42.00 P 6.99 7.06 6.95 6.92 -0.52 61 21 126 0
29APR26 43.00 P 0.00 0.00 0.00 7.92 -0.52 67 0 31 0
29APR26 44.00 P 0.00 0.00 0.00 8.92 -0.52 73 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.92 -0.52 79 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.92 -0.52 84 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 11.82 -0.62 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.82 -0.62 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.82 -0.62 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.92 -0.52 104 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.32 -0.62 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.82 -0.62 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.32 -0.62 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.82 -0.62 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.32 -0.62 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.82 -0.62 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
28MAY26 27.00 P 0.06 0.06 0.06 0.01 -0.01 30 6 114 +6
28MAY26 28.00 P 0.10 0.10 0.09 0.03 -0.02 31 6 138 +2
28MAY26 29.00 P 0.15 0.15 0.15 0.07 -0.04 31 9 121 -9
28MAY26 30.00 P 0.23 0.23 0.23 0.14 -0.08 30 22 120 +22
28MAY26 31.00 P 0.36 0.37 0.36 0.27 -0.13 30 30 65 -10
28MAY26 32.00 P 0.64 0.65 0.55 0.49 -0.19 30 33 150 +18
28MAY26 33.00 P 0.95 0.97 0.83 0.80 -0.26 31 43 254 +5
28MAY26 34.00 P 1.42 1.42 1.24 1.23 -0.31 31 91 672 +16
28MAY26 35.00 P 1.89 1.94 1.72 1.68 -0.42 29 36 353 +6
28MAY26 36.00 P 0.00 0.00 0.00 2.35 -0.38 30 0 745 0
28MAY26 37.00 P 0.00 0.00 0.00 3.07 -0.50 30 0 150 0
28MAY26 38.00 P 0.00 0.00 0.00 3.87 -0.54 30 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 4.74 -0.56 30 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 5.65 -0.58 30 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 6.78 -0.27 40 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.77 -0.37 44 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.75 -0.26 47 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.53 -0.61 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.69 -0.44 50 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.51 -0.62 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.51 -0.62 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.51 -0.61 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.50 -0.62 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.50 -0.62 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.00 -0.61 44 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.49 -0.62 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.98 -0.62 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.48 -0.61 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.97 -0.62 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.47 -0.61 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 87 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.05 30 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 -0.10 30 0 67 0
29JUN26 30.00 P 0.00 0.00 0.00 0.34 -0.14 30 0 113 0
29JUN26 31.00 P 0.00 0.00 0.00 0.55 -0.17 30 0 87 0
29JUN26 32.00 P 0.85 0.85 0.85 0.83 -0.23 30 1 144 +1
29JUN26 33.00 P 0.00 0.00 0.00 1.19 -0.28 30 0 274 0
29JUN26 34.00 P 0.00 0.00 0.00 1.60 -0.34 30 0 170 0
29JUN26 35.00 P 0.00 0.00 0.00 2.10 -0.39 29 0 1,690 0
29JUN26 36.00 P 2.80 2.80 2.80 2.72 -0.39 29 1 221 0
29JUN26 37.00 P 3.46 3.46 3.46 3.41 -0.48 30 1 254 0
29JUN26 38.00 P 0.00 0.00 0.00 4.17 -0.51 30 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 4.98 -0.54 30 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.84 -0.48 30 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 6.90 -0.33 35 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 7.82 -0.33 36 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.75 -0.36 36 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.76 -0.38 39 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.73 -0.40 41 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.72 -0.41 43 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.71 -0.42 45 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.51 -0.62 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.51 -0.61 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.50 -0.62 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.00 -0.61 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.49 -0.62 33 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 22.98 -0.62 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.48 -0.61 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.97 -0.62 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.47 -0.61 50 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.15 -0.06 31 0 22 0
30JUL26 28.00 P 0.00 0.00 0.00 0.24 -0.09 30 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 0.38 -0.12 30 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.57 -0.17 30 0 0 0
30JUL26 31.00 P 0.97 0.97 0.97 0.83 -0.20 31 20 22 +20
30JUL26 32.00 P 1.29 1.30 1.18 1.15 -0.22 31 115 160 +100
30JUL26 33.00 P 1.67 1.67 1.53 1.53 -0.28 31 98 159 +98
30JUL26 34.00 P 2.12 2.14 2.12 1.94 -0.33 30 30 283 +30
30JUL26 35.00 P 0.00 0.00 0.00 2.46 -0.39 30 0 15 0
30JUL26 36.00 P 0.00 0.00 0.00 3.04 -0.40 30 0 39 0
30JUL26 37.00 P 0.00 0.00 0.00 3.72 -0.47 30 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 4.45 -0.50 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.23 -0.51 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.05 -0.53 30 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.99 -0.47 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.89 -0.48 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.81 -0.49 33 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.76 -0.48 34 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.73 -0.48 35 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.72 -0.46 37 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.71 -0.45 39 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.53 -0.61 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.31 -0.06 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.45 -0.08 33 0 51 0
29SEP26 28.00 P 0.00 0.00 0.00 0.63 -0.10 33 0 27 0
29SEP26 29.00 P 0.00 0.00 0.00 0.85 -0.14 33 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.12 -0.17 33 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.46 -0.19 33 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 1.84 -0.22 33 0 25 0
29SEP26 33.00 P 0.00 0.00 0.00 2.27 -0.27 33 0 1,791 0
29SEP26 34.00 P 0.00 0.00 0.00 2.77 -0.29 33 0 230 0
29SEP26 35.00 P 0.00 0.00 0.00 3.32 -0.33 34 0 946 0
29SEP26 36.00 P 0.00 0.00 0.00 3.91 -0.25 34 0 141 0
29SEP26 37.00 P 0.00 0.00 0.00 4.44 -0.37 33 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.12 -0.58 33 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 5.83 -0.63 32 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.80 -0.47 35 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.61 -0.50 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.22 -0.50 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.34 -0.55 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.25 -0.55 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.85 -0.56 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.12 -0.58 40 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.71 -0.57 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.06 -0.18 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.61 -0.59 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.05 -0.13 46 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.53 -0.10 50 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.97 -0.14 52 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.99 -0.61 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.48 -0.61 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.97 -0.62 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.47 -0.61 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 -0.08 32 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.74 -0.10 32 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 0.97 -0.13 32 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 1.24 -0.15 32 0 25 0
30DEC26 30.00 P 0.00 0.00 0.00 1.56 -0.17 32 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.91 -0.22 32 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 2.33 -0.22 32 0 49 0
30DEC26 33.00 P 0.00 0.00 0.00 2.79 -0.26 32 0 64 0
30DEC26 34.00 P 0.00 0.00 0.00 3.29 -0.29 32 0 151 0
30DEC26 35.00 P 0.00 0.00 0.00 3.85 -0.32 32 0 169 0
30DEC26 36.00 P 0.00 0.00 0.00 4.43 -0.36 32 0 56 0
30DEC26 37.00 P 0.00 0.00 0.00 5.08 -0.37 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 5.75 -0.40 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.47 -0.43 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.22 -0.45 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.01 -0.47 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.82 -0.48 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.66 -0.23 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.53 -0.27 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.42 -0.20 35 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.34 -0.36 36 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.88 -0.55 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.06 -0.30 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.17 -0.13 39 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.05 -0.21 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.53 -0.14 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.97 -0.16 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.00 -0.61 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.48 -0.61 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.97 -0.62 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.47 -0.61 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.22 -0.05 31 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 -0.08 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.59 -0.09 31 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 0.78 -0.13 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.02 -0.14 31 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.29 -0.15 31 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 1.59 -0.19 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 1.93 -0.21 31 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.33 -0.23 31 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.75 -0.26 31 0 40 0
30MAR27 33.00 P 0.00 0.00 0.00 3.23 -0.29 32 0 41 0
30MAR27 34.00 P 0.00 0.00 0.00 3.73 -0.32 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.29 -0.35 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 4.88 -0.36 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.51 -0.40 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.00 -0.39 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.67 -0.43 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.61 -0.22 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.36 -0.22 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.89 -0.48 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.69 -0.48 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.53 -0.48 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.42 -0.44 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.34 -0.38 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.07 -0.55 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.06 -0.46 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.17 -0.27 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.05 -0.32 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.53 -0.22 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.97 -0.20 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.02 -0.61 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.49 -0.61 31 0 0 0
TOTAL PUT 914 22,988 +530
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$ 13.44
29APR26 8.75 C 0.00 0.00 0.00 4.70 +0.13 87 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.45 +0.13 81 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.20 +0.13 75 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.95 +0.13 70 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.70 +0.13 64 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.45 +0.13 59 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.95 +0.13 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.45 +0.13 38 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.96 +0.12 43 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.49 +0.11 43 0 167 0
29APR26 12.50 C 1.10 1.10 0.93 1.04 +0.07 40 37 215 -7
29APR26 13.00 C 0.69 0.69 0.69 0.68 +0.06 41 15 1,316 +15
29APR26 13.50 C 0.41 0.41 0.41 0.41 +0.04 42 15 2,247 +15
29APR26 14.00 C 0.28 0.28 0.18 0.24 +0.03 44 21 2,046 +15
29APR26 14.50 C 0.15 0.15 0.11 0.12 +0.02 44 201 1,622 +10
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 692 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 564 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 298 0
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 70 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.71 +0.12 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.47 +0.13 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.22 +0.13 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.97 +0.12 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.45 +0.09 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.49 +0.08 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.09 +0.10 42 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.69 +0.10 42 0 92 0
28MAY26 12.50 C 0.00 0.00 0.00 1.29 +0.08 39 0 885 0
28MAY26 13.00 C 0.00 0.00 0.00 0.99 +0.07 40 0 1,022 0
28MAY26 13.50 C 0.00 0.00 0.00 0.73 +0.04 40 0 158 0
28MAY26 14.00 C 0.54 0.54 0.54 0.53 +0.03 41 11 503 0
28MAY26 14.50 C 0.00 0.00 0.00 0.38 +0.03 41 10 155 0
28MAY26 15.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 109 0
28MAY26 15.50 C 0.00 0.00 0.00 0.19 +0.02 43 0 163 0
28MAY26 16.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 120 0
28MAY26 16.50 C 0.09 0.09 0.09 0.08 0.00 42 25 78 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 42 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 0.00 42 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 42 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.74 +0.13 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.49 +0.12 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.22 +0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.01 +0.16 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.70 +0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.45 +0.06 0 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.99 +0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.57 +0.03 34 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.24 +0.10 41 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.87 +0.08 41 0 294 0
29JUN26 12.50 C 0.00 0.00 0.00 1.49 +0.07 38 0 1,736 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 +0.06 39 0 2,619 0
29JUN26 13.50 C 0.00 0.00 0.00 0.97 +0.05 40 0 1,063 0
29JUN26 14.00 C 0.00 0.00 0.00 0.76 +0.04 40 0 405 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 +0.03 40 0 426 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 +0.05 41 0 723 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 +0.01 40 0 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 1,807 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 +0.01 41 0 965 0
29JUN26 17.00 C 0.17 0.17 0.17 0.15 +0.01 41 75 339 +75
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 42 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 41 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 63 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.74 +0.13 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.50 +0.13 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.22 +0.13 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.01 +0.16 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.49 +0.10 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.06 +0.14 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.62 +0.08 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.24 +0.08 38 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 1.90 +0.09 39 0 69 0
30JUL26 12.50 C 1.39 1.52 1.39 1.52 +0.07 37 45 300 +45
30JUL26 13.00 C 0.00 0.00 0.00 1.25 +0.06 38 0 285 0
30JUL26 13.50 C 0.00 0.00 0.00 1.02 +0.05 38 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.83 +0.04 39 0 77 0
30JUL26 14.50 C 0.00 0.00 0.00 0.67 +0.03 39 0 105 0
30JUL26 15.00 C 0.00 0.00 0.00 0.53 +0.03 40 0 78 0
30JUL26 15.50 C 0.00 0.00 0.00 0.41 +0.02 39 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 0.32 +0.02 40 0 45 0
30JUL26 16.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 109 0
30JUL26 17.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.76 +0.13 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.52 +0.12 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.29 +0.15 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.06 +0.15 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.83 +0.14 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.55 +0.10 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.09 +0.07 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.71 +0.08 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.37 +0.03 38 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 2.05 +0.03 38 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.79 +0.01 40 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 +0.07 40 0 157 0
29SEP26 13.50 C 0.00 0.00 0.00 1.33 +0.06 41 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 1.15 +0.06 41 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 +0.05 42 0 40 0
29SEP26 15.00 C 0.91 0.91 0.80 0.84 +0.05 41 35 50 +16
29SEP26 15.50 C 0.67 0.67 0.67 0.71 +0.04 42 15 218 +15
29SEP26 16.00 C 0.62 0.62 0.62 0.60 +0.04 42 15 41 +15
29SEP26 16.50 C 0.54 0.54 0.54 0.50 +0.03 41 15 51 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.03 41 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.03 41 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.03 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 +0.02 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 26 0
29SEP26 19.50 C 0.22 0.22 0.22 0.16 +0.01 41 5 10 +5
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 0.00 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.80 +0.12 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.58 +0.13 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.36 +0.12 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.15 +0.12 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.94 +0.12 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.67 +0.07 37 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.28 +0.04 37 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 3.03 +0.11 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.63 +0.03 39 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.35 +0.03 39 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 +0.02 39 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.93 +0.07 41 0 202 0
30DEC26 13.50 C 0.00 0.00 0.00 1.72 +0.07 41 0 90 0
30DEC26 14.00 C 0.00 0.00 0.00 1.53 +0.06 41 0 80 0
30DEC26 14.50 C 0.00 0.00 0.00 1.36 +0.05 41 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 +0.05 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 +0.05 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 +0.04 41 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.84 +0.05 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 +0.04 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 +0.03 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 +0.04 41 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 +0.02 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 +0.03 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 130 0
30MAR27 8.75 C 0.00 0.00 0.00 4.87 +0.12 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.67 +0.12 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.46 +0.11 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.27 +0.11 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.09 +0.11 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.93 +0.13 41 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.57 +0.11 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.25 +0.10 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.97 +0.10 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.69 +0.09 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 +0.04 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 2.23 +0.05 41 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 +0.08 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.84 +0.05 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.65 +0.03 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.53 +0.07 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.38 +0.06 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.24 +0.05 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.12 +0.06 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.01 +0.05 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.91 +0.05 41 0 25 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
TOTAL CALL 540 32,958 +249
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 725 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 48 0 726 0
29APR26 12.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 939 0
29APR26 12.50 P 0.12 0.17 0.12 0.12 -0.02 45 16 836 +10
29APR26 13.00 P 0.00 0.00 0.00 0.26 -0.05 45 0 4,712 0
29APR26 13.50 P 0.00 0.00 0.00 0.49 -0.06 45 0 2,543 0
29APR26 14.00 P 0.00 0.00 0.00 0.81 -0.08 47 0 2,319 0
29APR26 14.50 P 0.00 0.00 0.00 1.17 -0.11 44 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.60 -0.12 43 0 423 0
29APR26 15.50 P 0.00 0.00 0.00 2.07 -0.13 42 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.56 -0.14 0 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.11 -0.09 72 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.56 -0.13 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.06 -0.13 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.56 -0.13 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.06 -0.13 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.56 -0.13 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.06 -0.13 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.56 -0.13 0 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 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 46 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 1,332 0
28MAY26 11.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 199 0
28MAY26 12.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 589 0
28MAY26 12.50 P 0.43 0.43 0.41 0.37 -0.05 43 15 983 0
28MAY26 13.00 P 0.63 0.63 0.63 0.56 -0.07 43 2 1,474 +2
28MAY26 13.50 P 0.00 0.00 0.00 0.81 -0.08 43 0 269 0
28MAY26 14.00 P 1.08 1.08 1.08 1.11 -0.09 44 15 185 0
28MAY26 14.50 P 0.00 0.00 0.00 1.42 -0.10 42 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 1.79 -0.11 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.27 -0.05 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.73 -0.12 50 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.20 -0.13 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.69 -0.13 57 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.19 -0.12 61 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.69 -0.11 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 42 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 813 0
29JUN26 11.50 P 0.27 0.27 0.27 0.25 -0.04 41 200 576 +200
29JUN26 12.00 P 0.00 0.00 0.00 0.38 -0.05 41 0 630 0
29JUN26 12.50 P 0.66 0.66 0.66 0.56 -0.06 42 14 1,994 0
29JUN26 13.00 P 0.00 0.00 0.00 0.77 -0.07 42 0 2,918 0
29JUN26 13.50 P 0.00 0.00 0.00 1.03 -0.08 42 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 1.32 -0.10 42 0 278 0
29JUN26 14.50 P 1.73 1.73 1.73 1.66 -0.05 43 15 390 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.02 -0.05 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.43 -0.11 44 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.85 -0.12 45 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.30 -0.12 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.76 -0.13 49 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.24 -0.13 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.73 -0.13 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.23 -0.13 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.73 -0.13 61 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.24 -0.14 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.76 -0.13 70 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.79 -0.10 78 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.80 -0.10 84 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.56 -0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.77 -0.12 92 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.56 -0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.56 -0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.56 -0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.56 -0.13 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 -0.01 39 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 45 0
30JUL26 10.50 P 0.21 0.21 0.21 0.19 -0.02 39 15 42 0
30JUL26 11.00 P 0.00 0.00 0.00 0.29 -0.04 39 0 97 0
30JUL26 11.50 P 0.00 0.00 0.00 0.43 -0.04 40 0 165 0
30JUL26 12.00 P 0.00 0.00 0.00 0.60 -0.04 40 0 261 0
30JUL26 12.50 P 0.00 0.00 0.00 0.81 -0.03 40 0 190 0
30JUL26 13.00 P 0.00 0.00 0.00 1.05 -0.07 40 0 988 0
30JUL26 13.50 P 1.36 1.36 1.36 1.33 -0.06 40 15 429 +15
30JUL26 14.00 P 0.00 0.00 0.00 1.66 -0.07 40 0 220 0
30JUL26 14.50 P 0.00 0.00 0.00 2.03 -0.10 41 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 2.41 -0.11 42 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 2.82 -0.11 43 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.24 -0.12 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.69 -0.11 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.15 -0.10 46 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.62 -0.08 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.10 -0.04 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.01 41 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.01 41 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.01 41 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.02 41 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 -0.03 41 0 178 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 -0.03 41 0 205 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 -0.02 41 0 192 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 -0.03 41 0 265 0
29SEP26 12.50 P 1.17 1.17 1.17 1.10 -0.04 41 15 470 +15
29SEP26 13.00 P 0.00 0.00 0.00 1.36 -0.05 41 0 368 0
29SEP26 13.50 P 0.00 0.00 0.00 1.65 -0.05 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 -0.06 41 0 487 0
29SEP26 14.50 P 2.30 2.30 2.30 2.30 -0.06 42 15 205 +15
29SEP26 15.00 P 0.00 0.00 0.00 2.71 -0.06 43 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 3.09 -0.06 44 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.50 -0.07 44 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 -0.06 45 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.35 -0.05 46 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.80 -0.04 47 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.22 -0.07 46 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.66 -0.06 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.14 -0.08 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.58 -0.09 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.04 -0.12 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.91 -0.17 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.88 -0.14 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.86 -0.16 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.84 -0.13 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.83 -0.13 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.82 -0.13 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.81 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.81 -0.13 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 -0.02 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.61 -0.03 41 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.03 41 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 -0.03 41 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.03 41 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.41 -0.03 41 0 176 0
30DEC26 13.00 P 0.00 0.00 0.00 1.67 -0.05 41 0 300 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 -0.06 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.26 -0.06 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 2.60 -0.06 41 0 108 0
30DEC26 15.00 P 0.00 0.00 0.00 2.95 -0.06 41 0 90 0
30DEC26 15.50 P 0.00 0.00 0.00 3.38 -0.04 43 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 3.74 -0.06 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.11 -0.09 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.52 -0.09 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 -0.14 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.30 -0.12 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.72 -0.11 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.17 -0.11 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.62 -0.11 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.07 -0.12 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 -0.02 41 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 -0.03 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.62 -0.03 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.78 -0.03 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.16 -0.03 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.39 -0.03 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 -0.04 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 1.89 -0.06 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.18 -0.06 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.49 -0.05 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.81 -0.06 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.15 -0.07 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.51 -0.07 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.88 -0.07 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 -0.08 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.65 -0.08 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.05 -0.09 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.46 -0.09 41 0 0 0
TOTAL PUT 337 41,430 +272
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$ 91.20
29APR26 62.50 C 0.00 0.00 0.00 28.75 +1.65 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.25 +1.64 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.76 +1.64 53 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.26 +1.63 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.76 +1.63 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.26 +1.95 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.77 +1.96 31 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.27 +1.96 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 8.78 +1.94 22 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 6.33 +1.85 21 0 92 0
29APR26 87.50 C 3.94 3.94 3.94 4.10 +1.56 22 1 272 0
29APR26 90.00 C 1.96 2.22 1.86 2.20 +1.09 21 5 804 -1
29APR26 92.50 C 0.61 0.96 0.59 0.97 +0.60 21 195 181 +17
29APR26 95.00 C 0.28 0.28 0.28 0.35 +0.26 22 5 427 +5
29APR26 97.50 C 0.00 0.00 0.00 0.10 +0.08 22 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 28.87 +1.61 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.38 +1.61 33 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.76 +1.47 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.28 +1.47 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.90 +1.53 23 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.41 +1.95 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.93 +1.94 20 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.48 +1.89 20 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 9.12 +1.80 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.91 +1.64 20 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 4.98 +1.32 21 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 3.31 +1.04 20 0 68 0
28MAY26 92.50 C 1.60 2.05 1.60 2.09 +0.80 20 45 35 +31
28MAY26 95.00 C 0.93 1.03 0.93 1.24 +0.54 21 4 232 +2
28MAY26 97.50 C 0.50 0.56 0.50 0.68 +0.34 21 6 168 +5
28MAY26 100.00 C 0.00 0.00 0.00 0.34 +0.19 21 0 112 0
28MAY26 102.50 C 0.00 0.00 0.00 0.16 +0.09 21 0 1 0
28MAY26 105.00 C 0.15 0.15 0.15 0.07 +0.04 21 2 397 -2
28MAY26 107.50 C 0.00 0.00 0.00 0.03 +0.02 21 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 28.87 +1.45 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.40 +1.44 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.94 +1.41 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.30 +1.19 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 18.90 +1.29 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.57 +1.92 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.14 +1.89 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.78 +1.82 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 9.54 +1.70 20 0 34 0
29JUN26 85.00 C 0.00 0.00 0.00 7.47 +1.53 20 0 4 0
29JUN26 87.50 C 5.32 5.72 5.32 5.65 +1.33 20 60 222 +60
29JUN26 90.00 C 3.86 3.94 3.86 4.22 +1.12 21 90 92 +90
29JUN26 92.50 C 2.79 2.79 2.79 2.95 +0.89 21 30 30 +29
29JUN26 95.00 C 0.00 0.00 0.00 1.96 +0.65 21 0 10 0
29JUN26 97.50 C 0.00 0.00 0.00 1.26 +0.47 20 0 9 0
29JUN26 100.00 C 0.69 0.69 0.69 0.77 +0.31 20 1 67 0
29JUN26 102.50 C 0.46 0.55 0.46 0.45 +0.20 20 6 164 +4
29JUN26 105.00 C 0.35 0.35 0.35 0.25 +0.11 20 1 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 +0.07 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 28.87 +1.42 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.41 +1.42 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.94 +1.41 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.34 +1.21 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.94 +1.30 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.62 +1.91 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.23 +1.84 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.95 +1.75 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.81 +1.63 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.86 +1.45 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 6.14 +1.27 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 4.66 +0.96 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 3.57 +0.89 22 0 1 0
30JUL26 95.00 C 2.40 2.56 2.40 2.59 +0.70 22 2 2 +2
30JUL26 97.50 C 0.00 0.00 0.00 1.83 +0.53 21 0 9 0
30JUL26 100.00 C 0.00 0.00 0.00 1.26 +0.39 21 0 6 0
30JUL26 102.50 C 0.93 0.93 0.93 0.85 +0.28 21 2 2 +2
30JUL26 105.00 C 0.00 0.00 0.00 0.56 +0.20 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.36 +0.13 21 0 0 0
30JUL26 110.00 C 0.35 0.35 0.35 0.23 +0.09 21 2 2 +2
30JUL26 112.50 C 0.00 0.00 0.00 0.14 +0.05 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.87 +1.40 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.41 +1.42 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.94 +1.30 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.49 +1.24 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.18 +1.37 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.83 +1.81 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.61 +1.74 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.52 +1.63 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.60 +1.50 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.87 +1.36 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 7.34 +1.09 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.02 +1.07 23 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 4.80 +0.92 22 0 121 0
29SEP26 95.00 C 0.00 0.00 0.00 3.80 +0.79 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.99 +0.66 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.35 +0.56 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.84 +0.47 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 1.43 +0.39 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.10 +0.31 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.82 +0.25 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.59 +0.18 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.43 +0.13 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.32 +0.10 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.23 +0.08 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.16 +0.05 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 28.87 +1.31 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.41 +1.20 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.10 +1.18 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.86 +1.29 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.69 +1.36 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.58 +1.83 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.46 +1.61 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.59 +1.49 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.89 +1.41 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.32 +1.32 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.89 +1.14 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.58 +1.09 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.38 +0.97 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.34 +0.86 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.46 +0.76 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.72 +0.67 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.10 +0.59 22 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.57 +0.51 23 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 2.13 +0.45 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.76 +0.40 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.39 +0.30 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.12 +0.26 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.89 +0.20 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.72 +0.19 23 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 29.38 +1.29 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.14 +1.39 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.96 +1.46 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.81 +1.48 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.75 +1.47 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.76 +1.42 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.62 +1.57 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 15.31 +1.94 25 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 13.25 +1.40 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.75 +1.32 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.38 +1.25 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.17 +1.12 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.98 +1.05 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.88 +0.94 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.94 +0.86 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.12 +0.78 23 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 4.38 +0.68 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.78 +0.61 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.22 +0.51 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.76 +0.48 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.35 +0.41 23 0 2 0
TOTAL CALL 457 8,112 +246
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 176 0
29APR26 70.00 P 0.01 0.01 0.01 0.01 0.00 53 260 1,073 +260
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 522 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 492 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 478 0
29APR26 80.00 P 0.07 0.07 0.07 0.01 0.00 28 3 696 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 590 0
29APR26 85.00 P 0.20 0.20 0.14 0.07 -0.10 22 21 185 -8
29APR26 87.50 P 0.48 0.48 0.42 0.30 -0.37 22 24 217 0
29APR26 90.00 P 1.14 1.14 0.99 0.95 -0.77 21 14 214 +12
29APR26 92.50 P 0.00 0.00 0.00 2.22 -1.33 22 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 4.07 -1.73 21 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 6.34 -1.92 21 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 8.80 -1.96 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.30 -1.96 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 13.80 -1.96 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.30 -1.96 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.15 -1.61 67 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.65 -1.61 73 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.15 -1.61 79 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 26.47 -1.79 75 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 28.95 -1.81 79 0 0 0
28MAY26 62.50 P 0.03 0.03 0.03 0.01 0.00 41 100 120 +100
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 258 0
28MAY26 72.50 P 0.07 0.10 0.07 0.01 0.00 26 39 813 -10
28MAY26 75.00 P 0.10 0.13 0.10 0.01 0.00 22 60 1,356 -10
28MAY26 77.50 P 0.15 0.15 0.15 0.02 -0.02 20 5 263 0
28MAY26 80.00 P 0.00 0.00 0.00 0.07 -0.06 20 0 232 0
28MAY26 82.50 P 0.40 0.40 0.40 0.20 -0.16 20 2 120 0
28MAY26 85.00 P 0.77 0.77 0.63 0.49 -0.34 20 163 146 -56
28MAY26 87.50 P 1.21 1.22 1.15 1.05 -0.58 21 23 488 0
28MAY26 90.00 P 2.20 2.20 2.20 1.95 -0.76 21 3 120 0
28MAY26 92.50 P 0.00 0.00 0.00 3.16 -1.17 20 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 4.80 -1.45 20 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 6.76 -1.67 20 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.96 -1.83 20 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.33 -1.93 20 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.80 -1.96 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.30 -1.96 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.15 -1.61 40 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.65 -1.61 43 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.15 -1.61 46 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.66 -1.60 50 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.95 -1.81 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
29JUN26 67.50 P 0.13 0.13 0.13 0.01 0.00 24 190 371 +190
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 113 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 210 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 -0.05 20 0 445 0
29JUN26 77.50 P 0.00 0.00 0.00 0.16 -0.11 20 0 138 0
29JUN26 80.00 P 0.67 0.67 0.67 0.36 -0.20 20 2 26 -2
29JUN26 82.50 P 0.00 0.00 0.00 0.72 -0.34 20 0 71 0
29JUN26 85.00 P 0.00 0.00 0.00 1.28 -0.54 20 0 77 0
29JUN26 87.50 P 2.35 2.35 2.35 2.13 -0.65 21 2 462 -2
29JUN26 90.00 P 0.00 0.00 0.00 3.15 -0.86 20 0 253 0
29JUN26 92.50 P 4.74 4.75 4.74 4.49 -1.27 20 3 33 +3
29JUN26 95.00 P 0.00 0.00 0.00 6.23 -1.40 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.15 -1.56 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.24 -1.69 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.47 -1.80 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.81 -1.85 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.40 -1.17 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.83 -1.18 26 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.07 -1.40 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.54 -1.39 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.99 -1.46 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.47 -1.45 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.95 -1.45 0 0 0 0
30JUL26 62.50 P 0.14 0.15 0.14 0.01 0.00 25 132 154 +132
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 -0.06 21 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.22 -0.11 21 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.42 -0.19 21 0 5 0
30JUL26 80.00 P 1.04 1.04 1.04 0.74 -0.31 21 1 1 0
30JUL26 82.50 P 1.47 1.47 1.47 1.25 -0.44 21 2 3 +2
30JUL26 85.00 P 2.13 2.13 2.13 1.95 -0.61 21 1 1 -1
30JUL26 87.50 P 0.00 0.00 0.00 2.85 -0.65 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.88 -0.87 21 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 5.21 -1.26 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 6.93 -1.33 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.74 -1.48 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.72 -1.61 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.85 -1.70 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.08 -1.78 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.57 -1.17 24 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.93 -1.23 24 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 22.37 -1.23 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.05 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 -0.09 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 -0.14 23 0 118 0
29SEP26 75.00 P 1.19 1.19 1.19 0.67 -0.20 23 1 147 0
29SEP26 77.50 P 0.00 0.00 0.00 1.05 -0.28 23 0 1 0
29SEP26 80.00 P 1.92 1.92 1.92 1.57 -0.38 23 2 23 +2
29SEP26 82.50 P 0.00 0.00 0.00 2.24 -0.50 23 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.08 -0.64 23 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.11 -0.72 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.25 -0.82 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.57 -0.96 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.09 -1.19 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.79 -1.32 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.64 -1.43 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.61 -1.53 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.69 -1.36 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.24 -1.04 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.47 -1.10 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.77 -1.15 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.12 -1.39 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.50 -1.21 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.90 -1.23 27 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.32 -1.22 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.05 22 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 0.23 -0.07 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.38 -0.10 23 0 14 0
30DEC26 70.00 P 0.00 0.00 0.00 0.59 -0.16 22 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 0.91 -0.20 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.31 -0.28 23 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 1.83 -0.37 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.46 -0.49 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.26 -0.58 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.21 -0.66 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.29 -0.73 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.46 -0.81 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 7.77 -0.92 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.25 -1.04 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.81 -1.24 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.57 -1.34 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.45 -1.41 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.41 -1.31 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.85 -0.98 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.98 -1.03 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.02 -1.23 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.44 -1.10 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.74 -1.15 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.08 -1.18 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 -0.07 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 -0.10 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.73 -0.14 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.04 -0.22 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.48 -0.26 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.98 -0.34 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 2.61 -0.41 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.36 -0.47 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.21 -0.60 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.22 -0.67 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.30 -0.68 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.43 -0.83 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.73 -0.91 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.19 -0.99 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.75 -1.18 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.49 -1.22 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.27 -1.11 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.44 -0.89 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.43 -0.93 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.49 -1.06 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.65 -0.97 24 0 0 0
TOTAL PUT 1,053 14,436 +612
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 15.45
29APR26 9.75 C 0.00 0.00 0.00 5.71 +0.98 88 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.46 +0.98 83 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.96 +0.98 72 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.46 +0.98 61 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.96 +0.98 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.46 +0.98 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.96 +0.97 0 0 0 0
29APR26 13.00 C 2.02 2.02 2.02 2.46 +0.95 0 2 32 +2
29APR26 13.50 C 0.00 0.00 0.00 1.98 +0.88 41 0 124 0
29APR26 14.00 C 1.30 1.50 1.30 1.51 +0.80 39 2 112 0
29APR26 14.50 C 0.00 0.00 0.00 1.09 +0.68 40 0 223 0
29APR26 15.00 C 0.66 0.71 0.60 0.71 +0.49 38 49 465 -31
29APR26 15.50 C 0.30 0.46 0.30 0.44 +0.35 39 114 954 +65
29APR26 16.00 C 0.11 0.25 0.11 0.25 +0.20 39 123 776 +53
29APR26 16.50 C 0.09 0.13 0.09 0.13 +0.11 39 96 1,008 +45
29APR26 17.00 C 0.08 0.08 0.08 0.06 +0.05 39 10 209 0
29APR26 17.50 C 0.04 0.04 0.04 0.03 +0.02 41 2 88 -2
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.72 +0.98 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.47 +0.98 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.97 +0.98 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.48 +0.98 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.98 +0.97 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.48 +0.96 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.97 +0.91 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.47 +0.84 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.08 +0.81 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.71 +0.78 41 0 105 0
28MAY26 14.50 C 0.00 0.00 0.00 1.30 +0.65 38 0 27 0
28MAY26 15.00 C 0.90 0.90 0.90 0.96 +0.52 36 2 81 0
28MAY26 15.50 C 0.58 0.58 0.58 0.70 +0.41 36 15 157 0
28MAY26 16.00 C 0.37 0.51 0.36 0.51 +0.32 37 56 46 -4
28MAY26 16.50 C 0.24 0.33 0.24 0.36 +0.24 38 54 84 -36
28MAY26 17.00 C 0.19 0.24 0.19 0.24 +0.17 38 16 41 -14
28MAY26 17.50 C 0.12 0.16 0.12 0.16 +0.12 38 21 111 +6
28MAY26 18.00 C 0.10 0.10 0.10 0.10 +0.07 38 10 68 +10
28MAY26 18.50 C 0.08 0.08 0.08 0.06 +0.05 37 11 61 +11
28MAY26 19.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 24.00 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 6.47 +0.98 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.22 +0.98 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.97 +0.98 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.72 +0.98 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.47 +0.98 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.97 +0.97 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.48 +0.98 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.98 +0.97 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.48 +0.94 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.97 +0.87 0 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.48 +0.78 19 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.13 +0.77 36 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.75 +0.71 36 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 1.40 +0.62 36 0 176 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 +0.51 36 0 432 0
29JUN26 15.50 C 0.00 0.00 0.00 0.86 +0.43 36 0 152 0
29JUN26 16.00 C 0.46 0.51 0.46 0.66 +0.34 36 20 70 0
29JUN26 16.50 C 0.46 0.49 0.46 0.51 +0.28 36 11 575 +8
29JUN26 17.00 C 0.00 0.00 0.00 0.40 +0.24 37 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 +0.18 36 0 82 0
29JUN26 18.00 C 0.21 0.21 0.21 0.22 +0.14 37 1 121 -1
29JUN26 18.50 C 0.19 0.19 0.19 0.16 +0.10 37 15 40 +15
29JUN26 19.00 C 0.14 0.14 0.14 0.11 +0.07 36 5 30 +5
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.06 37 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 5.47 +0.98 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.97 +0.97 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.48 +0.97 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.99 +0.96 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.51 +0.93 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.05 +0.88 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.57 +0.78 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.22 +0.75 36 0 7 0
30JUL26 14.00 C 0.00 0.00 0.00 1.87 +0.68 36 0 21 0
30JUL26 14.50 C 0.00 0.00 0.00 1.54 +0.59 36 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 1.27 +0.52 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.04 +0.44 36 0 13 0
30JUL26 16.00 C 0.81 0.81 0.80 0.85 +0.38 36 20 23 +10
30JUL26 16.50 C 0.00 0.00 0.00 0.69 +0.32 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.57 +0.29 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.45 +0.24 37 0 2 0
30JUL26 18.00 C 0.36 0.37 0.36 0.36 +0.20 37 63 63 +63
30JUL26 18.50 C 0.00 0.00 0.00 0.28 +0.16 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.22 +0.13 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.17 +0.10 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.47 +0.98 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.22 +0.98 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.97 +0.97 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.72 +0.97 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.48 +0.97 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.99 +0.95 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.52 +0.97 40 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 4.06 +0.98 39 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.53 +0.83 33 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.14 +0.70 35 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.79 +0.66 37 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.46 +0.61 37 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 +0.63 38 0 241 0
29SEP26 14.50 C 0.00 0.00 0.00 1.91 +0.57 38 0 337 0
29SEP26 15.00 C 1.49 1.49 1.49 1.67 +0.53 38 35 128 -15
29SEP26 15.50 C 1.42 1.42 1.36 1.46 +0.49 38 20 109 +10
29SEP26 16.00 C 0.00 0.00 0.00 1.26 +0.43 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 1.10 +0.40 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 +0.36 39 0 75 0
29SEP26 17.50 C 0.76 0.76 0.76 0.81 +0.31 39 1 76 +1
29SEP26 18.00 C 0.65 0.65 0.65 0.70 +0.28 39 6 59 +3
29SEP26 18.50 C 0.00 0.00 0.00 0.60 +0.23 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.51 +0.20 39 0 77 0
29SEP26 19.50 C 0.44 0.44 0.43 0.45 +0.19 40 6 15 -2
29SEP26 20.00 C 0.00 0.00 0.00 0.38 +0.17 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 +0.13 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 +0.10 40 0 0 0
29SEP26 23.00 C 0.17 0.17 0.17 0.14 +0.07 40 1 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.05 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.97 +0.96 0 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.74 +0.96 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.50 +0.94 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.04 +0.91 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.61 +0.88 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.21 +0.85 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.84 +0.81 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.48 +0.77 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.07 +0.64 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.78 +0.61 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.50 +0.64 36 0 94 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 +0.60 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 2.02 +0.56 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.81 +0.52 37 0 30 0
30DEC26 16.00 C 1.54 1.54 1.54 1.62 +0.49 37 1 10 +1
30DEC26 16.50 C 0.00 0.00 0.00 1.45 +0.45 37 0 6 0
30DEC26 17.00 C 1.00 1.17 1.00 1.29 +0.40 37 22 11 -2
30DEC26 17.50 C 0.00 0.00 0.00 1.15 +0.38 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.02 +0.35 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.90 +0.30 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 +0.27 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.74 +0.27 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.66 +0.25 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 +0.21 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.40 +0.17 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.14 38 0 6 0
30DEC26 24.00 C 0.30 0.30 0.30 0.23 +0.10 38 30 30 +30
30MAR27 9.75 C 0.00 0.00 0.00 5.80 +0.93 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.58 +0.91 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.17 +0.89 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.78 +0.85 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.41 +0.82 37 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 4.06 +0.79 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.74 +0.76 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.43 +0.73 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.15 +0.70 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.78 +0.64 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.55 +0.61 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 2.32 +0.58 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.12 +0.55 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.92 +0.51 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.75 +0.49 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.59 +0.45 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.43 +0.42 37 0 0 0
30MAR27 18.00 C 1.22 1.22 1.22 1.30 +0.39 37 1 1 +1
30MAR27 18.50 C 0.00 0.00 0.00 1.18 +0.34 37 0 1 0
30MAR27 19.00 C 1.04 1.04 1.04 1.06 +0.31 37 2 2 +2
30MAR27 19.50 C 0.00 0.00 0.00 1.00 +0.33 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.92 +0.31 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 +0.25 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 +0.22 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 +0.18 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.40 +0.16 38 0 30 0
TOTAL CALL 843 14,377 +234
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 47 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 192 0
29APR26 13.50 P 0.04 0.04 0.04 0.02 -0.07 41 51 448 -1
29APR26 14.00 P 0.09 0.09 0.07 0.05 -0.17 40 23 150 -6
29APR26 14.50 P 0.14 0.16 0.13 0.12 -0.30 39 36 104 +4
29APR26 15.00 P 0.26 0.28 0.26 0.26 -0.46 39 21 467 -1
29APR26 15.50 P 0.54 0.55 0.53 0.48 -0.64 39 45 898 +23
29APR26 16.00 P 0.00 0.00 0.00 0.80 -0.76 40 0 519 0
29APR26 16.50 P 0.00 0.00 0.00 1.16 -0.88 38 0 145 0
29APR26 17.00 P 0.00 0.00 0.00 1.60 -0.93 39 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.07 -0.96 40 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 2.55 -1.01 0 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.08 -0.95 58 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.57 -0.96 61 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.05 -0.98 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.55 -0.98 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.55 -0.98 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.55 -0.98 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.55 -0.98 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.55 -0.98 0 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 -0.01 43 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.03 37 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 53 0
28MAY26 12.50 P 0.10 0.10 0.10 0.06 -0.08 38 15 51 -8
28MAY26 13.00 P 0.16 0.16 0.16 0.11 -0.14 38 30 100 0
28MAY26 13.50 P 0.20 0.20 0.20 0.19 -0.23 37 1 39 +1
28MAY26 14.00 P 0.00 0.00 0.00 0.32 -0.31 38 0 251 0
28MAY26 14.50 P 0.53 0.53 0.51 0.50 -0.40 38 43 115 +3
28MAY26 15.00 P 0.76 0.76 0.73 0.73 -0.50 38 36 151 +30
28MAY26 15.50 P 0.00 0.00 0.00 1.00 -0.61 38 0 188 0
28MAY26 16.00 P 0.00 0.00 0.00 1.34 -0.68 39 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 1.68 -0.78 37 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.08 -0.92 37 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 2.59 -0.82 43 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.06 -0.89 46 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.50 -0.93 45 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.01 -0.86 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.50 -0.87 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.89 -0.97 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.95 -0.91 58 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.95 -0.91 64 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.88 -0.98 46 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.87 -0.98 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.05 37 0 197 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.09 36 0 273 0
29JUN26 12.50 P 0.20 0.20 0.20 0.14 -0.13 36 15 136 -15
29JUN26 13.00 P 0.00 0.00 0.00 0.23 -0.19 37 0 1,768 0
29JUN26 13.50 P 0.38 0.38 0.38 0.35 -0.26 37 4 83 +4
29JUN26 14.00 P 0.56 0.56 0.51 0.51 -0.33 37 2 219 0
29JUN26 14.50 P 0.75 0.75 0.75 0.70 -0.40 37 2 358 0
29JUN26 15.00 P 0.94 0.94 0.94 0.94 -0.48 37 18 176 +18
29JUN26 15.50 P 0.00 0.00 0.00 1.21 -0.55 37 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 1.53 -0.62 37 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 1.86 -0.71 36 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.31 -0.77 39 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 -0.79 41 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.17 -0.82 42 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.62 -0.86 43 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.07 -0.82 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.55 -0.90 45 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.93 -0.94 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.95 -0.91 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.95 -0.91 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.88 -0.98 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.88 -0.97 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.10 -0.07 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.16 -0.11 37 0 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.24 -0.16 37 0 35 0
30JUL26 13.00 P 0.00 0.00 0.00 0.35 -0.21 37 0 18 0
30JUL26 13.50 P 0.55 0.55 0.51 0.50 -0.26 37 13 107 -7
30JUL26 14.00 P 0.75 0.76 0.75 0.67 -0.32 37 45 76 +45
30JUL26 14.50 P 0.00 0.00 0.00 0.87 -0.39 37 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 1.11 -0.47 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.39 -0.52 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.70 -0.58 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.08 -0.60 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.45 -0.71 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.86 -0.72 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.28 -0.71 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.72 -0.76 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.09 -0.83 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.55 -0.90 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.03 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.04 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.05 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.07 40 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.09 40 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 -0.13 40 0 30 0
29SEP26 12.00 P 0.45 0.45 0.45 0.38 -0.17 40 1 107 -1
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.21 40 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 -0.25 40 0 63 0
29SEP26 13.50 P 0.94 0.95 0.93 0.84 -0.31 40 20 63 +20
29SEP26 14.00 P 1.18 1.18 1.18 1.06 -0.34 40 10 49 +10
29SEP26 14.50 P 0.00 0.00 0.00 1.29 -0.40 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.55 -0.45 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 1.84 -0.50 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.14 -0.56 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.48 -0.59 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 2.83 -0.65 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.21 -0.68 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.60 -0.73 42 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.01 -0.62 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.30 -0.78 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 -0.80 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.16 -0.83 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.06 -0.88 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.20 -0.94 50 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.94 -0.94 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.91 -0.95 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.05 38 0 15 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.06 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.07 38 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.09 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.12 38 0 32 0
30DEC26 11.50 P 0.53 0.56 0.53 0.45 -0.15 39 9 9 +3
30DEC26 12.00 P 0.00 0.00 0.00 0.58 -0.19 38 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 -0.22 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 -0.26 39 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.11 -0.30 39 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.33 -0.34 39 0 205 0
30DEC26 14.50 P 0.00 0.00 0.00 1.58 -0.38 39 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 1.84 -0.42 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.13 -0.47 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.43 -0.51 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 -0.54 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.11 -0.58 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.47 -0.63 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 3.85 -0.66 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.24 -0.70 41 0 53 0
30DEC26 19.00 P 4.91 4.91 4.91 4.65 -0.72 41 1 0 -1
30DEC26 19.50 P 0.00 0.00 0.00 4.91 -0.74 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.34 -0.76 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.20 -0.81 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.20 -0.94 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.02 -0.89 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.97 -0.92 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.07 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 -0.09 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.11 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 -0.13 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 -0.16 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 -0.20 38 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 -0.22 38 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.11 -0.26 38 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.33 -0.30 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.55 -0.34 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.81 -0.37 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.08 -0.40 39 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.37 -0.44 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.68 -0.47 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.00 -0.41 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.34 -0.44 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.58 -0.57 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.95 -0.59 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.32 -0.62 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.70 -0.67 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.10 -0.68 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.50 -0.71 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.34 -0.76 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.21 -0.93 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.11 -0.85 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.04 -0.88 38 0 0 0
TOTAL PUT 441 13,763 +121
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$ 63.45
29APR26 43.00 C 0.00 0.00 0.00 20.49 -0.36 71 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.49 -0.34 65 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.49 -0.36 60 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.49 -0.36 54 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.49 -0.36 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.49 -0.36 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.49 -0.36 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.49 -0.36 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.99 -0.26 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 8.50 -0.51 28 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.00 -0.25 18 0 124 0
29APR26 60.00 C 0.00 0.00 0.00 3.56 -0.25 19 0 228 0
29APR26 62.50 C 1.50 1.50 1.50 1.47 -0.25 18 30 73 +15
29APR26 65.00 C 0.48 0.48 0.39 0.40 -0.08 20 17 211 0
29APR26 67.50 C 0.09 0.09 0.09 0.06 -0.02 20 1 124 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 196 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.49 -0.56 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.50 -0.55 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.49 -0.57 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.51 -0.55 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.51 -0.55 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.51 -0.56 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.09 -0.50 22 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.60 -0.41 18 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 6.17 -0.27 18 0 40 0
28MAY26 60.00 C 3.92 3.92 3.92 3.91 -0.31 18 15 18 -15
28MAY26 62.50 C 0.00 0.00 0.00 2.11 -0.23 18 0 70 0
28MAY26 65.00 C 0.00 0.00 0.00 1.00 -0.13 19 0 285 0
28MAY26 67.50 C 0.00 0.00 0.00 0.37 -0.11 19 0 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.11 -0.05 19 0 332 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.48 -0.55 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.47 -0.56 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.48 -0.56 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.49 -0.57 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 19.49 -0.56 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.49 -0.56 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.50 -0.57 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.49 -0.57 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.51 -0.55 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.51 -0.56 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.51 -0.56 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.09 -0.50 21 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 8.61 -0.40 19 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 6.22 -0.24 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.97 -0.25 18 0 73 0
29JUN26 62.50 C 0.00 0.00 0.00 2.29 -0.18 19 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.20 -0.10 19 0 330 0
29JUN26 67.50 C 0.00 0.00 0.00 0.57 -0.07 20 0 137 0
29JUN26 70.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 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 18.56 -0.49 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.56 -0.51 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.57 -0.49 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.53 -0.53 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.53 -0.54 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.57 -0.50 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.09 -0.50 20 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.62 -0.39 19 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.26 -0.23 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.10 -0.23 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.48 -0.16 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.43 -0.11 19 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.80 -0.05 19 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.40 -0.03 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 20 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 22 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29SEP26 40.00 C 0.00 0.00 0.00 23.55 -0.48 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.56 -0.47 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.56 -0.48 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.56 -0.50 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.49 -0.56 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.56 -0.49 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 17.56 -0.51 0 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 16.57 -0.49 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.57 -0.49 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.58 -0.49 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.57 -0.50 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 11.09 -0.50 18 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.64 -0.52 18 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 6.34 -0.27 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 4.39 -0.26 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.82 -0.23 17 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.86 -0.13 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.18 -0.09 18 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.71 -0.06 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 -0.08 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 -0.06 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.03 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.56 -0.48 32 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 21.56 -0.48 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.56 -0.50 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.56 -0.49 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.56 -0.49 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.56 -0.51 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.57 -0.49 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.57 -0.49 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.58 -0.49 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.58 -0.49 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.10 -0.49 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.72 -0.44 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.62 -0.23 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.90 -0.21 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.46 -0.19 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.45 -0.17 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.70 -0.12 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.15 -0.10 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 -0.06 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.51 -0.06 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 -0.05 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 -0.03 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.56 -0.49 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.56 -0.51 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.57 -0.49 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.57 -0.49 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.58 -0.49 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.58 -0.49 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.11 -0.49 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 8.81 -0.36 15 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 6.84 -0.42 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.24 -0.44 15 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 3.86 -0.38 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.87 -0.32 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.10 -0.25 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.47 -0.22 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.00 -0.23 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.67 -0.21 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.43 -0.17 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.28 -0.13 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 -0.10 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.07 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.07 -0.05 16 0 0 0
TOTAL CALL 63 4,786 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29APR26 55.00 P 0.05 0.05 0.05 0.01 0.00 32 1 361 -1
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 245 0
29APR26 60.00 P 0.04 0.04 0.04 0.07 +0.02 20 12 344 +12
29APR26 62.50 P 0.45 0.45 0.45 0.50 +0.04 19 2 204 0
29APR26 65.00 P 1.93 1.93 1.93 1.89 +0.16 19 2 226 0
29APR26 67.50 P 0.00 0.00 0.00 4.07 +0.23 19 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 6.55 +0.25 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.05 +0.25 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.55 +0.25 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.14 +0.34 60 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.63 +0.33 66 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.14 +0.34 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.64 +0.34 81 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.14 +0.34 88 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 24 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.28 -0.02 18 0 245 0
28MAY26 60.00 P 0.94 0.96 0.94 0.93 +0.04 19 2 43 +2
28MAY26 62.50 P 0.00 0.00 0.00 2.16 +0.11 19 0 190 0
28MAY26 65.00 P 0.00 0.00 0.00 3.95 +0.16 20 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 6.06 +0.19 19 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.44 +0.23 19 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.90 +0.24 17 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.52 +0.55 33 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.99 +0.55 36 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.48 +0.56 40 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.96 +0.56 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.45 +0.56 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.94 +0.56 49 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 0.09 0.09 0.09 0.07 0.00 19 1 105 -1
29JUN26 55.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 139 0
29JUN26 57.50 P 0.57 0.57 0.57 0.63 +0.03 19 2 114 0
29JUN26 60.00 P 1.39 1.39 1.39 1.38 +0.06 19 1 100 +1
29JUN26 62.50 P 0.00 0.00 0.00 2.60 +0.11 19 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 4.31 +0.16 19 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 6.38 +0.23 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.56 +0.22 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.95 +0.24 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.53 +0.54 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.00 +0.56 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.48 +0.56 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.96 +0.56 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.45 +0.55 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.94 +0.55 39 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 0.00 20 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 52.50 P 0.12 0.12 0.12 0.14 +0.01 19 2 2 +2
30JUL26 55.00 P 0.00 0.00 0.00 0.38 +0.03 19 0 30 0
30JUL26 57.50 P 0.79 0.79 0.79 0.86 +0.06 19 1 34 +1
30JUL26 60.00 P 0.00 0.00 0.00 1.67 +0.09 18 0 8 0
30JUL26 62.50 P 0.00 0.00 0.00 2.87 +0.13 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.57 +0.18 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.55 +0.22 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 8.67 +0.23 19 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.00 +0.24 19 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.55 +0.41 24 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.00 +0.54 25 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.48 +0.51 27 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.96 +0.53 29 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.45 +0.53 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.94 +0.53 34 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 20 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 0.00 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.28 0.00 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.63 0.00 18 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 1.23 0.00 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 2.13 +0.01 18 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 3.39 +0.03 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.85 +0.08 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 6.70 +0.11 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.80 +0.17 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.07 +0.20 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.86 +0.45 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.31 +0.53 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.73 +0.54 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.17 +0.53 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.62 +0.54 31 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.08 +0.54 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 0.00 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 0.00 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 +0.01 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 +0.01 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.94 +0.06 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.62 +0.02 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.58 +0.05 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 3.84 +0.07 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.22 -0.06 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.00 +0.15 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.00 +0.17 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.19 -0.05 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.92 +0.43 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.35 +0.52 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.74 +0.52 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.18 +0.54 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.62 +0.54 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.08 +0.54 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.03 15 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 -0.04 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 -0.05 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 -0.05 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 -0.06 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.55 -0.09 15 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 1.02 -0.09 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.70 -0.08 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.66 -0.08 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.90 -0.09 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.26 -0.29 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.00 -0.08 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.00 +0.01 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.19 -0.12 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.92 +0.38 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.35 +0.51 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.74 +0.31 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.18 +0.54 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.62 +0.51 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.08 +0.48 26 0 0 0
TOTAL PUT 26 4,360 +16
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$ 21.30
29APR26 15.50 C 0.00 0.00 0.00 5.81 +0.27 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.31 +0.31 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.81 +0.30 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.31 +0.37 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.82 +0.38 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.32 +0.38 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.83 +0.38 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.34 +0.36 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.88 +0.34 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.46 +0.29 37 1 3 -1
29APR26 21.00 C 0.60 0.74 0.56 0.76 +0.22 36 87 399 +37
29APR26 22.00 C 0.18 0.31 0.18 0.31 +0.12 36 317 586 +286
29APR26 23.00 C 0.08 0.11 0.08 0.11 +0.06 37 137 363 +132
29APR26 24.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 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 0.00 104 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.84 +0.24 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.35 +0.24 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.85 +0.24 31 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.31 +0.21 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.82 +0.21 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.39 +0.36 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.93 +0.35 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.49 +0.33 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.08 +0.31 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.71 +0.25 31 0 30 0
28MAY26 21.00 C 0.87 0.87 0.87 1.11 +0.23 32 9 60 +9
28MAY26 22.00 C 0.47 0.57 0.47 0.60 +0.12 30 17 146 +10
28MAY26 23.00 C 0.25 0.27 0.25 0.32 +0.08 30 7 109 +2
28MAY26 24.00 C 0.12 0.12 0.12 0.16 +0.06 31 5 86 +2
28MAY26 25.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.84 +0.19 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.35 +0.20 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.85 +0.21 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.38 +0.24 21 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.91 +0.26 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.42 +0.34 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.96 +0.33 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.52 +0.31 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.11 +0.23 25 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.78 +0.25 26 0 92 0
29JUN26 21.00 C 1.27 1.27 1.27 1.13 +0.19 26 15 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.65 +0.11 25 0 77 0
29JUN26 23.00 C 0.00 0.00 0.00 0.35 +0.07 25 0 58 0
29JUN26 24.00 C 0.24 0.27 0.24 0.17 +0.03 25 414 400 +347
29JUN26 25.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 265 0
29JUN26 26.00 C 0.10 0.10 0.10 0.04 +0.01 26 50 322 +50
29JUN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.85 +0.19 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.37 +0.21 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.89 +0.23 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.42 +0.24 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.97 +0.27 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.50 +0.34 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.07 +0.33 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.66 +0.30 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.29 +0.23 30 0 45 0
30JUL26 20.00 C 0.00 0.00 0.00 2.00 +0.27 32 0 240 0
30JUL26 21.00 C 1.39 1.39 1.39 1.39 +0.21 31 1 44 +1
30JUL26 22.00 C 0.00 0.00 0.00 0.94 +0.17 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.60 +0.11 31 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 0.38 +0.08 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.23 +0.05 30 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.85 +0.18 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.38 +0.21 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.91 +0.22 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.45 +0.24 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.99 +0.23 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.57 +0.34 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.16 +0.32 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.79 +0.31 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.43 +0.28 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.12 +0.26 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.61 +0.21 31 0 206 0
29SEP26 22.00 C 0.00 0.00 0.00 1.17 +0.16 30 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.85 +0.13 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 +0.10 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.44 +0.09 31 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 +0.07 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 +0.05 31 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.87 +0.18 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.40 +0.19 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.95 +0.20 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.51 +0.20 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.08 +0.19 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.69 +0.29 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.34 +0.28 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.00 +0.26 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.69 +0.23 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.41 +0.22 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.88 +0.14 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.48 +0.12 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.17 +0.10 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.92 +0.06 29 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.73 +0.08 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.58 +0.06 30 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.45 +0.06 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.92 +0.23 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.46 +0.25 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.02 +0.27 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.61 +0.30 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.22 +0.30 29 0 0 0
30MAR27 18.00 C 3.80 3.80 3.80 3.84 +0.16 28 5 35 +5
30MAR27 18.50 C 0.00 0.00 0.00 3.52 +0.26 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.21 +0.25 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.93 +0.23 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.67 +0.22 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.17 +0.15 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.76 +0.14 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.44 +0.13 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.23 +0.10 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.01 +0.11 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.80 +0.07 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.65 +0.07 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 +0.06 29 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.41 +0.04 29 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
TOTAL CALL 1,065 8,089 +880
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29APR26 18.50 P 0.04 0.04 0.04 0.02 0.00 41 1 32 0
29APR26 19.00 P 0.08 0.08 0.08 0.03 -0.02 37 3 389 +3
29APR26 19.50 P 0.12 0.12 0.12 0.07 -0.03 37 10 194 0
29APR26 20.00 P 0.23 0.23 0.18 0.15 -0.06 37 70 393 0
29APR26 21.00 P 0.57 0.57 0.48 0.44 -0.13 36 248 637 +75
29APR26 22.00 P 1.19 1.19 1.15 1.02 -0.20 37 30 147 0
29APR26 23.00 P 0.00 0.00 0.00 1.79 -0.33 36 0 154 0
29APR26 24.00 P 0.00 0.00 0.00 2.72 -0.36 37 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 3.70 -0.38 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.75 -0.33 65 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.75 -0.33 74 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.75 -0.33 83 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.75 -0.33 91 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.74 -0.34 96 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.75 -0.33 107 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.75 -0.33 114 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.74 -0.34 118 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.75 -0.33 128 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.74 -0.34 131 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.74 -0.34 137 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 15.74 -0.34 142 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 0.00 34 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 14 0
28MAY26 18.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 65 0
28MAY26 18.50 P 0.12 0.12 0.12 0.09 -0.02 31 15 18 +2
28MAY26 19.00 P 0.17 0.17 0.17 0.15 -0.04 31 15 144 0
28MAY26 19.50 P 0.26 0.26 0.26 0.24 -0.07 31 15 97 +15
28MAY26 20.00 P 0.00 0.00 0.00 0.36 -0.09 31 0 84 0
28MAY26 21.00 P 0.00 0.00 0.00 0.70 -0.15 30 0 59 0
28MAY26 22.00 P 0.00 0.00 0.00 1.24 -0.21 29 0 183 0
28MAY26 23.00 P 2.16 2.16 2.16 1.98 -0.28 31 1 95 -1
28MAY26 24.00 P 0.00 0.00 0.00 2.81 -0.33 30 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 3.80 -0.29 36 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.75 -0.33 38 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.75 -0.33 44 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.75 -0.33 49 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.75 -0.33 54 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.80 -0.28 65 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.79 -0.29 68 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.75 -0.33 67 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.79 -0.29 77 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.80 -0.28 82 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.79 -0.29 85 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.74 -0.34 81 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.74 -0.34 84 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.05 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.07 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 -0.08 25 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.35 -0.12 24 0 62 0
29JUN26 19.50 P 0.00 0.00 0.00 0.50 -0.16 24 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.70 -0.19 24 0 80 0
29JUN26 21.00 P 0.00 0.00 0.00 1.22 -0.25 23 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 1.90 -0.29 23 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 2.69 -0.33 21 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.67 -0.36 25 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.62 -0.22 25 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.42 -0.54 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.38 -0.57 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.34 -0.61 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.31 -0.63 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.27 -0.66 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.55 -0.38 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.55 -0.38 33 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.54 -0.38 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.54 -0.38 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.54 -0.37 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.53 -0.38 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.53 -0.37 47 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
30JUL26 17.00 P 0.24 0.24 0.24 0.21 -0.05 31 24 40 +24
30JUL26 17.50 P 0.00 0.00 0.00 0.30 -0.06 31 0 6 0
30JUL26 18.00 P 0.00 0.00 0.00 0.41 -0.06 31 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.52 -0.09 30 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.67 -0.13 30 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.87 -0.14 30 0 0 0
30JUL26 20.00 P 1.12 1.12 1.12 1.09 -0.15 29 1 2 +1
30JUL26 21.00 P 0.00 0.00 0.00 1.60 -0.21 29 0 1 0
30JUL26 22.00 P 2.35 2.35 2.35 2.24 -0.24 28 1 1 +1
30JUL26 23.00 P 0.00 0.00 0.00 2.96 -0.28 27 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 3.86 -0.21 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.75 -0.19 30 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.69 -0.27 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.65 -0.30 32 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.62 -0.33 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.60 -0.34 33 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.59 -0.34 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.05 30 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 -0.04 30 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.49 -0.07 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 -0.07 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.77 -0.09 30 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 0.96 -0.09 30 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.15 -0.13 30 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.39 -0.13 30 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 1.91 -0.17 29 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.60 -0.21 30 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.31 -0.25 30 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.07 -0.17 30 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.92 -0.18 30 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.81 -0.16 30 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.73 -0.22 31 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.67 -0.28 31 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.64 -0.30 32 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.61 -0.32 32 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.59 -0.34 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.57 -0.36 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.56 -0.36 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.54 -0.38 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.54 -0.37 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.53 -0.38 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.53 -0.37 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 -0.05 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 -0.06 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.49 -0.08 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.62 -0.08 30 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 -0.09 30 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 -0.09 30 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.11 -0.10 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.31 -0.10 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.55 -0.10 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.77 -0.13 30 0 53 0
30DEC26 21.00 P 0.00 0.00 0.00 2.27 -0.20 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 2.95 -0.18 30 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.69 -0.11 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.46 -0.16 32 0 6 0
30DEC26 25.00 P 5.20 5.20 5.20 5.26 -0.18 32 6 36 +6
30DEC26 26.00 P 0.00 0.00 0.00 5.97 -0.32 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.00 -0.17 33 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.90 -0.17 34 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.83 -0.17 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.76 -0.17 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.70 -0.23 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.64 -0.29 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.61 -0.31 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.54 -0.38 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.54 -0.37 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.53 -0.38 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.53 -0.37 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 -0.07 29 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 -0.08 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.77 -0.10 29 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.93 -0.11 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 -0.12 29 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.30 -0.11 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.51 -0.11 29 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.75 -0.13 29 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 1.98 -0.15 29 0 25 0
30MAR27 21.00 P 0.00 0.00 0.00 2.55 -0.14 29 0 13 0
30MAR27 22.00 P 3.08 3.08 3.08 3.16 -0.17 30 1 5 +1
30MAR27 23.00 P 0.00 0.00 0.00 3.87 -0.11 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.62 -0.13 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.42 -0.12 31 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.09 -0.32 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.05 -0.22 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.90 -0.27 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.83 -0.27 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.76 -0.28 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.70 -0.30 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.64 -0.33 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.61 -0.34 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.56 -0.37 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.55 -0.37 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.53 -0.38 27 0 0 0
TOTAL PUT 441 6,656 +127
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$ 411.20
17APR26 290.00 C 0.00 0.00 0.00 121.22 -2.82 184 0 0 0
17APR26 295.00 C 0.00 0.00 0.00 116.22 -2.82 172 0 0 0
17APR26 300.00 C 0.00 0.00 0.00 111.22 -2.82 160 0 0 0
17APR26 310.00 C 0.00 0.00 0.00 101.22 -2.82 0 0 0 0
17APR26 320.00 C 0.00 0.00 0.00 91.22 -2.82 0 0 0 0
17APR26 330.00 C 0.00 0.00 0.00 81.22 -2.83 0 0 0 0
17APR26 340.00 C 0.00 0.00 0.00 71.22 -2.83 0 0 0 0
17APR26 350.00 C 0.00 0.00 0.00 61.22 -2.83 0 0 0 0
17APR26 360.00 C 0.00 0.00 0.00 51.23 -2.83 84 0 0 0
17APR26 370.00 C 0.00 0.00 0.00 41.23 -2.84 68 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 31.24 -2.86 57 0 0 0
17APR26 390.00 C 19.51 19.89 19.51 21.27 -2.91 45 60 21 -18
17APR26 400.00 C 12.09 12.09 10.04 11.77 -2.66 44 171 201 -49
17APR26 410.00 C 3.19 3.60 1.94 2.71 -2.66 23 1,520 988 -147
17APR26 420.00 C 1.00 1.00 0.06 0.34 -0.78 31 263 1,149 -43
17APR26 430.00 C 0.08 0.08 0.08 0.06 -0.07 40 25 175 -25
17APR26 440.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 65 0
17APR26 450.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
17APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
17APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
17APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
24APR26 295.00 C 0.00 0.00 0.00 116.32 -2.85 0 0 0 0
24APR26 300.00 C 0.00 0.00 0.00 111.33 -2.84 0 0 0 0
24APR26 310.00 C 0.00 0.00 0.00 101.34 -2.84 0 0 0 0
24APR26 320.00 C 0.00 0.00 0.00 91.37 -2.82 52 0 0 0
24APR26 330.00 C 0.00 0.00 0.00 81.37 -2.83 0 0 0 0
24APR26 340.00 C 0.00 0.00 0.00 71.38 -2.83 40 0 0 0
24APR26 350.00 C 0.00 0.00 0.00 61.39 -2.83 36 0 0 0
24APR26 360.00 C 0.00 0.00 0.00 51.42 -2.83 35 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 41.48 -2.84 32 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 31.64 -2.84 29 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 22.10 -2.75 27 0 43 0
24APR26 400.00 C 12.85 12.85 12.85 13.70 -1.60 26 10 67 +5
24APR26 410.00 C 6.23 6.30 5.37 6.30 -1.41 22 231 394 +175
24APR26 420.00 C 2.38 2.48 1.64 2.32 -1.00 22 1,140 1,191 +399
24APR26 430.00 C 0.70 0.75 0.58 0.73 -0.46 23 79 188 +65
24APR26 440.00 C 0.24 0.24 0.24 0.21 -0.15 24 9 44 +4
24APR26 450.00 C 0.00 0.00 0.00 0.05 -0.06 25 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
24APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
24APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 131.45 -2.80 67 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 126.44 -2.82 51 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 121.44 -2.82 0 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 116.45 -2.82 50 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 111.45 -2.82 0 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 101.50 -2.78 55 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 91.47 -2.82 37 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 81.48 -2.82 35 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 71.49 -2.83 31 0 1 0
29APR26 350.00 C 61.60 61.60 61.60 61.51 -2.83 30 12 76 0
29APR26 360.00 C 0.00 0.00 0.00 52.14 -2.26 42 0 95 0
29APR26 370.00 C 0.00 0.00 0.00 41.69 -2.83 28 0 687 0
29APR26 380.00 C 0.00 0.00 0.00 32.45 -2.37 31 0 1,593 0
29APR26 390.00 C 21.46 21.46 21.46 22.86 -1.99 25 2 1,042 -2
29APR26 400.00 C 13.31 14.81 12.80 14.81 -1.62 25 333 3,763 -4
29APR26 410.00 C 9.45 9.45 6.59 8.29 -1.14 24 163 4,678 +31
29APR26 420.00 C 4.13 4.13 2.85 3.76 -1.12 23 908 8,200 -35
29APR26 430.00 C 1.71 1.71 1.18 1.53 -0.68 23 297 3,948 +75
29APR26 440.00 C 0.59 0.59 0.57 0.56 -0.32 23 67 3,185 +53
29APR26 450.00 C 0.29 0.35 0.28 0.16 -0.17 23 39 2,503 -8
29APR26 460.00 C 0.17 0.17 0.16 0.04 -0.06 23 100 1,316 +5
29APR26 470.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 2,182 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10,304 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,077 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 46 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 48 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 54 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,038 0
28MAY26 280.00 C 0.00 0.00 0.00 131.52 -2.81 0 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 126.98 -2.81 33 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 122.00 -2.81 34 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 117.02 -2.80 33 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 111.58 -2.88 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 102.09 -2.79 31 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 92.16 -2.77 30 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 81.48 -3.31 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 72.44 -2.69 28 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 62.73 -2.63 27 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 53.19 -2.56 26 0 305 0
28MAY26 370.00 C 42.80 42.80 42.80 43.94 -2.48 25 2 339 0
28MAY26 380.00 C 0.00 0.00 0.00 35.11 -2.41 24 0 486 0
28MAY26 390.00 C 28.00 28.00 25.21 26.90 -2.33 23 31 1,351 -30
28MAY26 400.00 C 18.70 18.70 18.30 19.92 -1.20 23 7 2,436 +7
28MAY26 410.00 C 13.45 13.45 12.01 13.63 -1.28 22 418 3,575 +19
28MAY26 420.00 C 9.27 9.27 7.88 8.86 -1.00 21 504 5,482 +217
28MAY26 430.00 C 5.70 5.75 4.98 5.70 -0.78 22 481 1,856 +149
28MAY26 440.00 C 4.00 4.00 3.09 3.42 -0.71 22 496 2,750 +28
28MAY26 450.00 C 2.05 2.10 1.95 1.95 -0.60 22 393 2,630 +362
28MAY26 460.00 C 1.31 1.45 1.31 1.06 -0.54 22 310 6,173 -90
28MAY26 470.00 C 1.01 1.01 1.01 0.55 -0.41 22 10 3,138 +10
28MAY26 480.00 C 0.72 0.72 0.72 0.28 -0.27 22 30 3,336 -30
28MAY26 490.00 C 0.59 0.59 0.59 0.13 -0.18 22 30 2,383 -30
28MAY26 500.00 C 0.52 0.52 0.52 0.06 -0.12 22 40 424 +40
28MAY26 510.00 C 0.40 0.49 0.40 0.03 -0.07 22 218 3,278 +188
28MAY26 520.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 28 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 30 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 31 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 192.67 -2.39 63 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 187.27 -2.82 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 182.30 -2.81 36 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 177.80 -2.34 58 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 172.84 -2.32 57 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 167.89 -2.30 55 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 162.39 -2.82 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 157.98 -2.26 52 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 152.44 -2.82 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 147.47 -2.82 29 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 143.13 -2.18 47 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 138.18 -2.16 46 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 131.99 -3.61 0 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 127.58 -2.82 27 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 123.33 -2.11 41 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 118.39 -2.09 40 0 0 0
29JUN26 300.00 C 113.50 113.50 113.50 112.19 -3.59 0 3 201 -1
29JUN26 310.00 C 0.00 0.00 0.00 102.42 -3.68 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 92.74 -3.72 19 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 83.09 -3.73 24 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 73.60 -2.89 25 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 64.20 -2.90 25 0 102 0
29JUN26 360.00 C 54.93 55.83 54.74 55.11 -2.96 24 138 1,398 -138
29JUN26 370.00 C 46.16 46.79 46.16 46.43 -2.84 24 55 935 -34
29JUN26 380.00 C 0.00 0.00 0.00 38.29 -2.75 23 0 1,304 0
29JUN26 390.00 C 0.00 0.00 0.00 30.81 -2.61 23 0 1,088 0
29JUN26 400.00 C 25.00 25.00 23.30 24.79 -1.70 24 76 3,733 -76
29JUN26 410.00 C 18.49 19.03 17.30 18.84 -1.41 23 261 2,899 +12
29JUN26 420.00 C 13.75 14.01 12.91 14.01 -1.06 23 145 6,840 +31
29JUN26 430.00 C 10.10 10.10 9.30 10.38 -0.62 23 224 2,296 +77
29JUN26 440.00 C 7.57 7.57 6.75 7.55 -0.40 23 41 1,583 +33
29JUN26 450.00 C 5.20 5.36 5.06 5.34 -0.46 23 41 3,601 +28
29JUN26 460.00 C 3.81 3.81 3.81 3.71 -0.38 23 50 3,946 0
29JUN26 470.00 C 3.03 3.03 2.75 2.54 -0.21 23 131 2,601 +130
29JUN26 480.00 C 2.14 2.14 2.14 1.71 -0.10 23 1 4,422 +1
29JUN26 490.00 C 0.00 0.00 0.00 1.13 -0.03 23 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.74 +0.01 23 0 1,869 0
29JUN26 510.00 C 0.00 0.00 0.00 0.48 +0.03 23 0 614 0
29JUN26 520.00 C 0.00 0.00 0.00 0.31 +0.04 24 0 1,530 0
29JUN26 530.00 C 0.84 0.87 0.84 0.19 +0.03 24 8 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 266 0
29JUN26 580.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 25 0 128 0
30JUL26 280.00 C 0.00 0.00 0.00 133.28 -2.75 31 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 128.13 -3.60 19 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 125.04 -1.80 41 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 120.18 -1.28 40 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 115.34 -1.81 39 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 105.70 -1.31 37 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 96.12 -1.88 35 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 84.96 -3.64 27 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 75.84 -3.43 27 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 66.89 -2.38 26 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 59.39 -1.23 28 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 50.01 -2.37 25 0 31 0
30JUL26 380.00 C 0.00 0.00 0.00 42.24 -2.39 25 0 90 0
30JUL26 390.00 C 34.15 34.15 34.15 35.01 -2.44 24 5 155 +4
30JUL26 400.00 C 28.17 28.23 28.02 29.24 -1.29 24 70 555 +60
30JUL26 410.00 C 24.13 24.13 22.31 23.17 -1.34 24 200 811 +180
30JUL26 420.00 C 18.88 18.88 17.66 18.55 -1.20 24 196 716 +191
30JUL26 430.00 C 13.96 14.71 13.87 14.68 -0.62 24 295 1,129 +295
30JUL26 440.00 C 10.93 10.93 10.85 11.50 -0.60 24 62 903 +32
30JUL26 450.00 C 8.97 8.97 8.75 8.92 -0.51 24 2 200 0
30JUL26 460.00 C 0.00 0.00 0.00 6.86 -0.40 24 0 119 0
30JUL26 470.00 C 5.20 5.20 5.20 5.24 -0.31 24 20 306 +20
30JUL26 480.00 C 4.11 4.25 4.11 3.97 -0.14 24 81 135 +81
30JUL26 490.00 C 3.34 3.34 3.34 2.99 -0.01 25 30 320 +30
30JUL26 500.00 C 2.73 2.74 2.72 2.24 +0.08 25 131 341 +130
30JUL26 510.00 C 0.00 0.00 0.00 1.67 +0.13 25 0 94 0
30JUL26 520.00 C 0.00 0.00 0.00 1.25 +0.16 25 0 220 0
30JUL26 530.00 C 0.00 0.00 0.00 0.93 +0.17 25 0 59 0
29SEP26 280.00 C 0.00 0.00 0.00 134.25 -3.67 31 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 129.44 -3.67 31 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 125.04 -3.30 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 121.67 -1.89 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 116.90 -1.73 36 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 107.46 -1.77 35 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 98.14 -2.01 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 88.99 -1.60 32 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 77.83 -4.13 26 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 69.36 -2.93 26 0 357 0
29SEP26 360.00 C 62.58 62.58 62.58 62.58 -1.84 27 30 342 +30
29SEP26 370.00 C 54.78 54.78 54.78 54.78 -1.77 27 30 227 0
29SEP26 380.00 C 0.00 0.00 0.00 47.74 -1.38 26 0 315 0
29SEP26 390.00 C 39.44 39.75 39.44 40.01 -2.49 25 122 632 +78
29SEP26 400.00 C 33.34 33.34 33.34 34.80 -1.46 26 40 931 +40
29SEP26 410.00 C 28.89 28.89 28.89 29.48 -1.16 25 1 2,110 -1
29SEP26 420.00 C 23.89 23.89 23.89 24.47 -1.28 25 30 3,856 +30
29SEP26 430.00 C 19.64 20.55 19.64 20.44 -1.19 25 31 935 +29
29SEP26 440.00 C 17.01 17.01 16.31 16.93 -1.06 25 54 2,779 +49
29SEP26 450.00 C 13.70 13.75 13.48 13.87 -1.13 25 561 1,628 +560
29SEP26 460.00 C 11.58 11.58 11.33 11.37 -1.03 25 244 543 +205
29SEP26 470.00 C 9.70 9.70 9.70 9.24 -0.79 25 3 1,872 +3
29SEP26 480.00 C 8.13 8.50 8.13 7.39 -0.74 25 5 748 +5
29SEP26 490.00 C 0.00 0.00 0.00 6.01 -0.53 25 0 2,255 0
29SEP26 500.00 C 0.00 0.00 0.00 4.77 -0.38 25 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 3.81 -0.33 25 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 3.02 -0.21 25 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 2.37 -0.19 25 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 1.88 -0.11 25 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.41 -0.09 25 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 1.12 -0.04 25 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.86 -0.03 25 0 555 0
29SEP26 580.00 C 0.00 0.00 0.00 0.68 0.00 25 0 544 0
29SEP26 590.00 C 0.00 0.00 0.00 0.52 0.00 25 0 10 0
29SEP26 600.00 C 1.80 1.80 1.80 0.40 0.00 25 2 538 0
30DEC26 280.00 C 0.00 0.00 0.00 136.27 -1.65 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 129.71 -3.40 28 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 125.04 -3.30 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 122.40 -1.16 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 116.90 -3.26 30 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 108.88 -0.72 32 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 98.92 -3.47 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 91.47 -2.50 30 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 82.30 -3.40 28 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 73.50 -2.91 26 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 68.17 -1.45 28 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 60.94 -1.50 28 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 54.38 -1.32 27 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 48.11 -1.34 27 0 174 0
30DEC26 400.00 C 42.70 42.70 41.34 42.43 -2.10 26 31 2,065 +31
30DEC26 410.00 C 0.00 0.00 0.00 37.15 -2.17 26 0 2,728 0
30DEC26 420.00 C 32.13 32.13 32.13 32.31 -2.26 26 30 3,057 +30
30DEC26 430.00 C 28.80 28.80 28.16 28.43 -1.50 26 16 865 +16
30DEC26 440.00 C 24.59 24.59 24.59 24.80 -1.87 26 30 924 +30
30DEC26 450.00 C 21.46 21.80 21.46 21.78 -1.45 26 85 1,045 +81
30DEC26 460.00 C 18.74 18.90 18.74 18.90 -1.32 26 31 267 +29
30DEC26 470.00 C 16.89 16.89 16.89 16.54 -0.96 26 3 117 +3
30DEC26 480.00 C 0.00 0.00 0.00 14.33 -0.82 26 0 225 0
30DEC26 490.00 C 0.00 0.00 0.00 12.47 -0.53 26 0 81 0
30DEC26 500.00 C 11.22 11.22 11.22 10.82 -0.40 26 1 538 0
30DEC26 510.00 C 0.00 0.00 0.00 9.33 -0.19 26 0 137 0
30DEC26 520.00 C 0.00 0.00 0.00 8.14 -0.08 26 0 365 0
30DEC26 530.00 C 0.00 0.00 0.00 6.94 +0.02 27 0 203 0
30DEC26 540.00 C 0.00 0.00 0.00 6.08 +0.13 27 0 175 0
30DEC26 550.00 C 0.00 0.00 0.00 5.09 +0.06 26 0 99 0
30DEC26 560.00 C 0.00 0.00 0.00 4.36 +0.24 27 0 422 0
30MAR27 280.00 C 0.00 0.00 0.00 136.27 -2.30 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 131.11 -2.91 28 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 126.59 -2.94 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 124.85 -0.29 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 117.90 -2.90 28 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 109.37 -2.89 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 102.50 -3.73 29 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 94.53 -3.58 28 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 86.75 -3.59 28 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 78.77 -2.72 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 73.44 -1.45 28 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 66.62 -1.40 27 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 60.23 -1.35 27 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 54.47 -1.13 27 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 49.21 -0.91 27 0 920 0
30MAR27 410.00 C 0.00 0.00 0.00 44.16 -0.95 26 0 2,980 0
30MAR27 420.00 C 39.38 39.68 39.38 39.63 -0.90 26 20 2,056 +20
30MAR27 430.00 C 34.80 34.80 34.80 35.70 -0.66 26 1 199 +1
30MAR27 440.00 C 0.00 0.00 0.00 32.09 -0.48 26 0 183 0
30MAR27 450.00 C 0.00 0.00 0.00 28.83 -0.39 26 0 408 0
30MAR27 460.00 C 0.00 0.00 0.00 25.60 -0.77 26 0 593 0
30MAR27 470.00 C 22.90 22.90 22.90 22.97 -0.71 26 20 318 +20
30MAR27 480.00 C 20.29 20.29 20.29 20.29 -0.87 26 3 213 0
30MAR27 490.00 C 0.00 0.00 0.00 18.65 -0.36 27 0 186 0
30MAR27 500.00 C 16.73 16.73 16.73 16.68 -0.36 27 1 320 0
30MAR27 510.00 C 0.00 0.00 0.00 15.01 -0.21 27 0 92 0
30MAR27 520.00 C 0.00 0.00 0.00 13.29 -0.19 27 0 19 0
30MAR27 530.00 C 0.00 0.00 0.00 12.21 +0.43 27 0 50 0
30MAR27 540.00 C 10.38 10.53 10.38 10.78 +0.27 27 70 120 +61
TOTAL CALL 12,160 209,446 +3,757
17APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
17APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
17APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
17APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
17APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
17APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
17APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 122 0 95 0
17APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 105 0 310 0
17APR26 360.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
17APR26 370.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 45 0
17APR26 380.00 P 0.06 0.06 0.06 0.02 -0.04 59 17 722 -15
17APR26 390.00 P 0.00 0.00 0.00 0.05 -0.07 46 0 1,163 0
17APR26 400.00 P 0.30 0.30 0.18 0.19 -0.20 34 165 1,271 -64
17APR26 410.00 P 1.90 3.00 1.22 1.37 -0.17 22 595 250 +128
17APR26 420.00 P 10.58 10.76 8.90 9.13 +1.80 32 125 200 +13
17APR26 430.00 P 19.80 19.80 19.63 18.85 +2.28 41 60 53 +30
17APR26 440.00 P 0.00 0.00 0.00 28.81 +2.81 51 0 0 0
17APR26 450.00 P 0.00 0.00 0.00 38.80 +2.80 0 0 0 0
17APR26 460.00 P 0.00 0.00 0.00 48.80 +2.80 0 0 0 0
17APR26 470.00 P 0.00 0.00 0.00 58.80 +2.80 0 0 0 0
17APR26 480.00 P 0.00 0.00 0.00 68.80 +2.80 0 0 0 0
17APR26 490.00 P 0.00 0.00 0.00 79.58 +2.97 195 0 0 0
17APR26 500.00 P 0.00 0.00 0.00 88.89 +2.89 157 0 0 0
17APR26 510.00 P 0.00 0.00 0.00 98.86 +1.67 164 0 0 0
17APR26 520.00 P 0.00 0.00 0.00 109.20 +2.36 222 0 0 0
17APR26 530.00 P 0.00 0.00 0.00 119.63 +2.56 265 0 0 0
24APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24APR26 350.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
24APR26 360.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 69 0
24APR26 370.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 15 0
24APR26 380.00 P 0.30 0.31 0.30 0.23 -0.03 29 11 61 +9
24APR26 390.00 P 0.66 0.81 0.66 0.68 +0.04 27 201 287 +200
24APR26 400.00 P 1.50 2.22 1.50 1.85 +0.25 24 606 698 +490
24APR26 410.00 P 5.00 5.60 4.44 4.61 +0.76 21 204 487 +111
24APR26 420.00 P 11.50 11.82 11.40 10.66 +1.19 21 64 64 +34
24APR26 430.00 P 20.22 20.22 20.22 19.40 +1.92 23 3 3 +3
24APR26 440.00 P 0.00 0.00 0.00 28.89 +2.67 24 0 0 0
24APR26 450.00 P 0.00 0.00 0.00 38.80 +2.79 0 0 0 0
24APR26 460.00 P 0.00 0.00 0.00 48.80 +2.80 0 0 0 0
24APR26 470.00 P 0.00 0.00 0.00 58.80 +2.80 0 0 0 0
24APR26 480.00 P 0.00 0.00 0.00 68.80 +2.80 0 0 0 0
24APR26 490.00 P 0.00 0.00 0.00 79.58 +2.97 71 0 0 0
24APR26 500.00 P 0.00 0.00 0.00 88.89 +2.89 60 0 0 0
24APR26 510.00 P 0.00 0.00 0.00 98.86 +1.67 63 0 0 0
24APR26 520.00 P 0.00 0.00 0.00 109.20 +2.36 81 0 0 0
24APR26 530.00 P 0.00 0.00 0.00 119.63 +2.56 96 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 59 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 449 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,214 0
29APR26 330.00 P 0.08 0.08 0.08 0.01 0.00 39 9 397 0
29APR26 340.00 P 0.07 0.07 0.07 0.01 0.00 34 9 1,223 -9
29APR26 350.00 P 0.11 0.11 0.11 0.02 -0.01 31 5 2,152 +5
29APR26 360.00 P 0.25 0.25 0.15 0.06 -0.01 29 108 3,075 -20
29APR26 370.00 P 0.40 0.40 0.34 0.18 -0.01 28 44 2,490 -40
29APR26 380.00 P 0.67 0.73 0.62 0.53 +0.05 27 130 4,286 +61
29APR26 390.00 P 1.30 1.60 1.25 1.30 +0.13 25 292 5,707 +120
29APR26 400.00 P 3.00 3.50 2.66 3.02 +0.35 24 486 5,826 +134
29APR26 410.00 P 6.25 7.45 5.80 6.34 +0.82 22 271 4,148 +71
29APR26 420.00 P 11.80 13.51 11.67 12.00 +1.03 22 122 1,981 +19
29APR26 430.00 P 21.19 21.56 21.19 20.09 +2.13 23 11 1,091 +11
29APR26 440.00 P 28.51 30.99 28.51 29.12 +2.48 23 12 657 0
29APR26 450.00 P 0.00 0.00 0.00 38.82 +1.62 23 0 684 0
29APR26 460.00 P 0.00 0.00 0.00 48.80 +1.42 0 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 58.80 +2.80 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 68.80 +2.80 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 79.58 +2.97 56 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 90.11 +3.40 67 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 98.96 +1.77 55 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 109.41 +2.57 69 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 119.63 +2.56 76 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 128.80 +1.60 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 139.38 +2.65 81 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 150.10 +3.41 96 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 159.65 +2.92 94 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 169.66 +2.92 98 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 0.00 33 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.09 +0.05 30 0 256 0
28MAY26 330.00 P 0.00 0.00 0.00 0.17 +0.08 29 0 1,298 0
28MAY26 340.00 P 0.58 0.58 0.58 0.33 +0.14 28 5 1,378 +5
28MAY26 350.00 P 0.00 0.00 0.00 0.60 +0.20 27 0 1,075 0
28MAY26 360.00 P 1.17 1.23 1.17 1.05 +0.28 26 12 2,233 0
28MAY26 370.00 P 1.96 1.96 1.71 1.68 +0.23 25 28 3,360 -6
28MAY26 380.00 P 3.01 3.15 2.70 2.82 +0.28 24 479 3,976 +331
28MAY26 390.00 P 4.50 5.00 4.28 4.54 +0.23 23 278 3,409 +134
28MAY26 400.00 P 6.90 7.62 6.90 7.08 +0.25 22 31 3,977 +9
28MAY26 410.00 P 10.60 12.10 10.55 10.67 +0.21 21 763 3,857 +623
28MAY26 420.00 P 16.97 18.00 16.97 16.08 +0.74 20 87 2,160 +3
28MAY26 430.00 P 0.00 0.00 0.00 23.34 +1.43 21 0 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 31.23 +1.96 21 0 116 0
28MAY26 450.00 P 0.00 0.00 0.00 39.88 +2.13 21 0 121 0
28MAY26 460.00 P 0.00 0.00 0.00 49.17 +1.79 22 0 231 0
28MAY26 470.00 P 0.00 0.00 0.00 58.85 +2.57 22 0 273 0
28MAY26 480.00 P 0.00 0.00 0.00 68.80 +2.75 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 79.58 +2.97 34 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 90.11 +3.40 39 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 100.11 +2.92 42 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 110.11 +3.27 45 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 120.10 +3.03 48 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 129.83 +2.63 49 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 139.54 +2.81 50 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 150.10 +3.41 56 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 159.65 +2.92 55 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 169.66 +2.92 58 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 178.80 +2.80 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 188.80 +2.80 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 37 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 33 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 0.00 31 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 28 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 27 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 738 0
29JUN26 320.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 821 0
29JUN26 330.00 P 1.22 1.22 1.19 0.45 -0.05 25 19 2,951 0
29JUN26 340.00 P 1.64 1.66 1.64 0.80 -0.07 25 19 2,463 0
29JUN26 350.00 P 2.10 2.10 2.10 1.37 -0.07 25 5 9,444 0
29JUN26 360.00 P 3.09 3.09 3.00 2.24 -0.06 24 8 12,589 0
29JUN26 370.00 P 4.25 4.25 4.14 3.59 +0.01 24 73 4,569 +65
29JUN26 380.00 P 5.80 6.10 5.73 5.44 +0.05 24 419 4,308 +283
29JUN26 390.00 P 8.05 8.50 8.05 7.64 -0.20 23 51 4,429 -12
29JUN26 400.00 P 11.80 11.80 10.90 10.78 -0.02 22 139 5,614 +65
29JUN26 410.00 P 15.19 16.25 14.98 15.08 +0.58 22 582 2,149 +355
29JUN26 420.00 P 21.21 22.02 21.00 20.29 +0.65 22 71 5,380 +40
29JUN26 430.00 P 26.64 28.66 26.64 26.38 +0.34 21 90 1,456 +80
29JUN26 440.00 P 0.00 0.00 0.00 34.44 +2.06 23 0 742 0
29JUN26 450.00 P 0.00 0.00 0.00 42.39 +2.33 23 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 50.92 +2.52 23 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 59.92 +2.66 23 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 69.29 +2.75 23 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 79.58 +2.97 27 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 90.11 +3.40 31 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 100.11 +2.92 34 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 110.11 +3.27 36 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 120.10 +3.03 38 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 129.83 +2.63 39 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 140.07 +3.34 42 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 150.10 +3.41 44 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 160.06 +3.33 46 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 169.66 +2.92 46 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 178.80 +2.80 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 188.80 +2.80 0 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.18 +0.09 31 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.23 +0.11 30 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.30 +0.13 30 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.37 +0.16 30 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.48 +0.18 30 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.74 +0.23 29 0 129 0
30JUL26 320.00 P 0.00 0.00 0.00 1.12 +0.29 28 0 151 0
30JUL26 330.00 P 2.00 2.00 2.00 1.68 +0.37 28 2 65 +2
30JUL26 340.00 P 2.85 2.85 2.82 2.44 +0.44 27 60 216 +50
30JUL26 350.00 P 3.54 3.54 3.54 3.46 +0.49 27 1 322 0
30JUL26 360.00 P 4.90 5.00 4.88 4.63 +0.35 26 63 427 +23
30JUL26 370.00 P 6.73 6.78 6.50 6.17 +0.13 25 74 679 +74
30JUL26 380.00 P 8.90 8.90 8.43 8.26 -0.03 24 114 683 +54
30JUL26 390.00 P 11.69 11.69 11.16 10.89 -0.13 24 33 720 +33
30JUL26 400.00 P 14.50 15.31 14.45 14.24 +0.25 23 50 1,133 +23
30JUL26 410.00 P 18.70 19.97 18.43 18.43 -0.06 23 259 1,077 +122
30JUL26 420.00 P 0.00 0.00 0.00 23.52 +0.12 22 0 393 0
30JUL26 430.00 P 29.79 29.79 29.79 29.79 +0.33 22 30 90 +30
30JUL26 440.00 P 0.00 0.00 0.00 37.52 +1.74 23 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 44.38 +0.61 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 52.39 +0.69 22 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 60.81 +1.68 22 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 70.61 +2.70 24 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 80.49 +3.45 26 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 90.11 +2.99 27 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 100.11 +2.92 29 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 110.11 +3.27 31 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 120.10 +3.03 33 0 0 0
29SEP26 280.00 P 1.60 1.60 1.57 0.52 -0.10 28 25 46 +25
29SEP26 285.00 P 1.85 1.85 1.79 0.64 -0.12 27 9 221 +9
29SEP26 290.00 P 0.00 0.00 0.00 0.79 -0.15 27 0 333 0
29SEP26 295.00 P 0.00 0.00 0.00 1.01 -0.18 27 0 220 0
29SEP26 300.00 P 0.00 0.00 0.00 1.26 -0.16 27 0 700 0
29SEP26 310.00 P 3.09 3.09 2.94 1.90 -0.18 27 6 621 +3
29SEP26 320.00 P 0.00 0.00 0.00 2.76 -0.20 27 0 4,293 0
29SEP26 330.00 P 0.00 0.00 0.00 3.88 -0.20 27 0 3,579 0
29SEP26 340.00 P 0.00 0.00 0.00 5.31 -0.15 26 0 2,084 0
29SEP26 350.00 P 7.82 7.82 7.82 7.13 -0.12 26 23 3,712 +23
29SEP26 360.00 P 9.00 9.43 9.00 9.18 -0.30 26 179 3,296 +141
29SEP26 370.00 P 12.26 12.26 12.26 11.51 -0.01 25 30 4,522 0
29SEP26 380.00 P 15.50 15.50 14.90 14.55 -0.20 25 2 1,981 +2
29SEP26 390.00 P 18.79 18.79 18.68 18.12 +0.06 24 65 2,421 -13
29SEP26 400.00 P 21.97 22.89 21.97 22.33 +0.49 24 687 3,104 +164
29SEP26 410.00 P 27.97 27.97 27.00 27.02 +0.71 24 34 2,067 +34
29SEP26 420.00 P 34.33 34.33 33.82 32.18 +0.27 23 10 3,663 0
29SEP26 430.00 P 0.00 0.00 0.00 38.26 +0.31 23 0 387 0
29SEP26 440.00 P 0.00 0.00 0.00 44.84 0.00 23 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 53.36 +1.72 24 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 60.10 +0.53 24 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 69.02 +2.10 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 77.25 +2.16 25 0 520 0
29SEP26 490.00 P 86.59 86.93 86.26 83.33 -0.82 20 157 211 +6
29SEP26 500.00 P 0.00 0.00 0.00 93.95 +1.05 23 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 104.79 +2.90 27 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 112.27 +1.37 23 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 121.63 +1.35 23 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 131.11 +1.24 23 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 140.67 +1.26 22 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 150.29 +1.10 22 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 160.06 +1.24 21 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 169.66 +1.29 0 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 179.80 +1.91 22 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 189.13 +1.29 0 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 1.74 -0.12 28 0 199 0
30DEC26 285.00 P 3.47 3.47 3.47 2.07 -0.07 28 3 33 +3
30DEC26 290.00 P 0.00 0.00 0.00 2.40 -0.07 28 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 2.85 -0.07 27 0 356 0
30DEC26 300.00 P 4.60 4.60 4.60 3.32 -0.08 27 5 485 0
30DEC26 310.00 P 5.50 5.51 5.31 4.56 -0.08 27 11 2,944 +2
30DEC26 320.00 P 6.76 6.76 6.76 5.94 -0.08 27 15 841 +15
30DEC26 330.00 P 8.34 8.34 8.34 7.73 -0.06 27 25 954 +4
30DEC26 340.00 P 9.80 9.80 9.80 9.55 -0.21 27 4 726 -4
30DEC26 350.00 P 0.00 0.00 0.00 11.56 -0.27 26 0 876 0
30DEC26 360.00 P 14.50 14.80 14.50 14.19 -0.09 26 30 695 +26
30DEC26 370.00 P 17.80 17.80 17.17 17.10 +0.03 26 102 1,517 0
30DEC26 380.00 P 20.00 21.29 20.00 20.68 +0.14 25 231 1,610 -105
30DEC26 390.00 P 25.35 25.35 23.57 24.51 +0.34 25 60 1,533 -44
30DEC26 400.00 P 28.80 29.25 28.80 28.86 +0.33 25 7 1,865 +1
30DEC26 410.00 P 0.00 0.00 0.00 33.62 +0.53 25 0 2,434 0
30DEC26 420.00 P 0.00 0.00 0.00 38.75 +0.27 24 0 2,441 0
30DEC26 430.00 P 0.00 0.00 0.00 44.81 +0.40 24 0 1,114 0
30DEC26 440.00 P 0.00 0.00 0.00 51.10 +0.29 24 0 1,237 0
30DEC26 450.00 P 59.56 59.56 59.56 57.95 +0.30 24 1 1,041 +1
30DEC26 460.00 P 0.00 0.00 0.00 65.60 +0.68 24 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 74.68 +1.96 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 82.50 +2.08 26 0 373 0
30DEC26 490.00 P 89.94 89.94 89.94 91.05 +2.49 26 30 340 0
30DEC26 500.00 P 0.00 0.00 0.00 99.20 +2.27 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 107.87 +2.39 26 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 116.72 +2.68 26 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 125.73 +2.64 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 134.87 +3.14 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 143.46 +2.27 26 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 153.07 +2.28 26 0 0 0
30MAR27 280.00 P 5.00 5.00 5.00 3.30 -0.06 28 3 33 +3
30MAR27 285.00 P 0.00 0.00 0.00 3.79 -0.06 28 0 0 0
30MAR27 290.00 P 6.15 6.15 6.13 4.28 -0.07 28 11 138 +11
30MAR27 295.00 P 0.00 0.00 0.00 4.92 -0.06 28 0 25 0
30MAR27 300.00 P 7.31 7.31 7.31 5.77 -0.06 28 3 207 -3
30MAR27 310.00 P 0.00 0.00 0.00 7.27 -0.03 28 0 24 0
30MAR27 320.00 P 10.21 10.21 10.07 9.16 -0.03 28 6 111 +6
30MAR27 330.00 P 0.00 0.00 0.00 11.28 +0.03 27 0 88 0
30MAR27 340.00 P 13.96 13.96 13.96 13.76 +0.03 27 10 37 0
30MAR27 350.00 P 0.00 0.00 0.00 16.29 -0.17 27 0 361 0
30MAR27 360.00 P 0.00 0.00 0.00 19.10 -0.43 27 0 127 0
30MAR27 370.00 P 0.00 0.00 0.00 22.28 -0.46 26 0 507 0
30MAR27 380.00 P 0.00 0.00 0.00 25.88 -0.44 26 0 619 0
30MAR27 390.00 P 30.75 30.75 30.75 30.08 -0.11 26 1 449 +1
30MAR27 400.00 P 35.80 35.80 35.80 34.58 -0.20 26 20 903 +10
30MAR27 410.00 P 0.00 0.00 0.00 39.24 -0.40 25 0 3,036 0
30MAR27 420.00 P 45.30 45.30 45.20 44.88 -0.50 25 20 2,010 +7
30MAR27 430.00 P 0.00 0.00 0.00 50.95 +0.26 25 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 57.35 +0.31 25 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 63.55 -0.29 25 0 20 0
30MAR27 460.00 P 0.00 0.00 0.00 71.15 +0.22 26 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 79.69 +1.83 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 87.31 +2.15 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 93.46 +0.16 25 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 100.83 +0.44 25 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 111.58 +2.27 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 120.15 +3.16 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 128.66 +2.47 27 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 137.66 +3.39 27 0 0 0
TOTAL PUT 9,220 216,963 +4,005
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$ 27.04
29APR26 19.00 C 0.00 0.00 0.00 8.06 -0.50 71 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.56 -0.50 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.06 -0.50 60 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.06 -0.50 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.06 -0.50 39 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.06 -0.50 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.06 -0.50 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.07 -0.50 21 0 15 0
29APR26 26.00 C 1.20 1.20 1.18 1.18 -0.42 23 35 43 +35
29APR26 27.00 C 0.50 0.50 0.50 0.44 -0.35 20 2 230 0
29APR26 28.00 C 0.16 0.16 0.11 0.11 -0.16 20 11 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.04 21 0 172 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.08 -0.55 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.58 -0.55 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.09 -0.54 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.09 -0.54 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.09 -0.56 22 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.09 -0.57 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.11 -0.49 20 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.17 -0.46 20 0 0 0
28MAY26 26.00 C 1.31 1.33 1.31 1.36 -0.37 21 45 75 +30
28MAY26 27.00 C 0.76 0.76 0.76 0.73 -0.27 20 50 352 -15
28MAY26 28.00 C 0.00 0.00 0.00 0.33 -0.14 20 0 340 0
28MAY26 29.00 C 0.11 0.11 0.11 0.13 -0.06 20 6 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 22 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.08 -0.53 57 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.58 -0.53 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.08 -0.54 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.58 -0.54 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.08 -0.54 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.57 -0.54 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.08 -0.55 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.58 -0.55 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.09 -0.54 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.09 -0.54 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.09 -0.56 21 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.09 -0.57 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.12 -0.49 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.25 -0.41 22 0 0 0
29JUN26 26.00 C 1.58 1.58 1.40 1.43 -0.33 20 51 60 +22
29JUN26 27.00 C 0.00 0.00 0.00 0.84 -0.24 20 0 30 0
29JUN26 28.00 C 0.44 0.44 0.39 0.43 -0.18 20 6 364 +3
29JUN26 29.00 C 0.00 0.00 0.00 0.22 -0.10 20 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.08 -0.56 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.58 -0.56 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.09 -0.55 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.09 -0.56 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.09 -0.56 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.10 -0.58 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.14 -0.48 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.32 -0.38 22 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.57 -0.34 21 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 1.00 -0.24 21 0 21 0
30JUL26 28.00 C 0.00 0.00 0.00 0.60 -0.18 20 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.36 -0.12 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.21 -0.07 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.12 -0.05 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.58 -0.59 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.08 -0.59 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.57 -0.60 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.08 -0.59 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.58 -0.59 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.09 -0.59 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.09 -0.60 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.09 -0.62 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.17 -0.59 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.32 -0.44 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.60 -0.37 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.99 -0.32 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.46 -0.26 23 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.09 -0.21 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.80 -0.17 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 -0.14 23 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.41 -0.10 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 -0.08 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.08 -0.59 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.58 -0.59 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.09 -0.59 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.09 -0.61 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.16 -0.57 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.30 -0.50 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.55 -0.39 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.91 -0.35 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.29 -0.37 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.84 -0.25 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.45 -0.22 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.14 -0.17 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.88 -0.14 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 -0.12 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.50 -0.11 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 -0.08 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.06 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 -0.04 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.08 -0.59 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.59 -0.59 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.10 -0.59 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.14 -0.58 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.30 -0.48 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.54 -0.38 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.86 -0.40 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.26 -0.36 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.64 -0.42 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.19 -0.29 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.80 -0.25 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.46 -0.23 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.17 -0.21 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.95 -0.17 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.76 -0.13 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.59 -0.13 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 -0.10 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 -0.07 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 -0.07 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.22 -0.06 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.18 -0.04 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
TOTAL CALL 206 4,262 +75
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 68 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 121 0
29APR26 26.00 P 0.08 0.10 0.08 0.09 +0.04 21 120 346 +120
29APR26 27.00 P 0.32 0.44 0.32 0.41 +0.18 21 95 208 +8
29APR26 28.00 P 0.00 0.00 0.00 1.06 +0.35 21 0 321 0
29APR26 29.00 P 0.00 0.00 0.00 1.97 +0.46 21 0 69 0
29APR26 30.00 P 0.00 0.00 0.00 2.96 +0.50 0 0 0 -39
29APR26 31.00 P 0.00 0.00 0.00 3.96 +0.50 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.96 +0.50 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.00 +0.47 60 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.00 +0.48 67 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.00 +0.47 74 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.00 +0.49 80 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.00 +0.50 87 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.01 +0.48 95 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.04 +0.51 109 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.09 +0.05 21 0 45 0
28MAY26 25.00 P 0.27 0.33 0.27 0.26 +0.12 21 68 180 +48
28MAY26 26.00 P 0.61 0.61 0.61 0.60 +0.22 21 4 132 0
28MAY26 27.00 P 1.06 1.18 1.06 1.13 +0.29 20 45 226 +31
28MAY26 28.00 P 1.80 1.80 1.77 1.88 +0.37 20 30 180 -11
28MAY26 29.00 P 0.00 0.00 0.00 2.76 +0.47 21 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.70 +0.49 20 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.68 +0.49 18 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.78 +0.62 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.77 +0.62 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.75 +0.61 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.74 +0.61 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.74 +0.59 51 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.75 +0.63 56 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.73 +0.61 57 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.73 +0.56 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.06 20 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.43 +0.13 20 0 4 0
29JUN26 26.00 P 0.85 0.85 0.85 0.81 +0.19 20 1 301 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.32 +0.23 20 0 38 0
29JUN26 28.00 P 1.86 1.98 1.86 2.00 +0.27 19 20 199 +15
29JUN26 29.00 P 0.00 0.00 0.00 2.85 +0.35 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.75 +0.45 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.70 +0.48 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.78 +0.62 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.77 +0.61 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.75 +0.59 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.74 +0.60 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.74 +0.59 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.75 +0.62 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.73 +0.60 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.73 +0.56 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 +0.04 21 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.31 +0.08 21 0 0 0
30JUL26 25.00 P 0.60 0.60 0.60 0.59 +0.13 21 15 21 +15
30JUL26 26.00 P 0.00 0.00 0.00 0.99 +0.18 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.49 +0.20 20 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 2.15 +0.26 20 0 43 0
30JUL26 29.00 P 0.00 0.00 0.00 2.95 +0.32 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.82 +0.43 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.74 +0.46 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.78 +0.62 26 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.77 +0.61 28 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.75 +0.59 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.75 +0.61 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.74 +0.59 35 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.75 +0.62 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.05 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.07 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 +0.12 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 +0.16 24 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.50 +0.20 24 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.99 +0.19 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.61 +0.28 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.32 +0.33 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.10 +0.37 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.09 +0.41 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.01 +0.45 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.97 +0.47 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.95 +0.49 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.95 +0.50 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.97 +0.51 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.99 +0.51 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.01 +0.51 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.04 +0.54 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 +0.07 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 +0.10 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 +0.13 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.30 +0.17 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.76 +0.21 23 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 2.31 +0.25 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 +0.29 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.53 +0.33 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.28 +0.37 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.23 +0.40 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.11 +0.42 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 +0.46 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.00 +0.48 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.98 +0.49 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.98 +0.50 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.99 +0.50 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.02 +0.52 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.04 +0.53 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
30MAR27 22.00 P 0.78 0.78 0.78 0.55 +0.06 22 3 7 +3
30MAR27 23.00 P 0.00 0.00 0.00 0.81 +0.09 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.13 +0.11 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.53 +0.15 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.00 +0.18 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.55 +0.22 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.07 +0.17 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.73 +0.29 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.45 +0.31 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.39 +0.36 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.24 +0.40 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.13 +0.42 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.06 +0.44 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.02 +0.47 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.01 +0.49 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.01 +0.50 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.02 +0.50 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.04 +0.52 35 0 0 0
TOTAL PUT 401 3,629 +191
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$ 142.30
17APR26 100.00 C 0.00 0.00 0.00 42.31 +0.90 217 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 39.81 +0.90 202 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 37.31 +0.90 187 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 34.81 +0.90 173 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 32.62 +1.21 283 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 30.08 +1.17 256 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 27.31 +0.89 132 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 24.81 +0.89 119 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 22.31 +0.89 106 0 0 0
17APR26 122.50 C 0.00 0.00 0.00 19.82 +0.90 111 0 0 0
17APR26 125.00 C 0.00 0.00 0.00 17.32 +0.90 97 0 0 0
17APR26 127.50 C 0.00 0.00 0.00 14.82 +0.89 83 0 0 0
17APR26 130.00 C 0.00 0.00 0.00 12.70 +1.26 129 0 1 0
17APR26 132.50 C 0.00 0.00 0.00 9.84 +0.87 65 0 0 0
17APR26 135.00 C 7.00 7.00 6.80 7.39 +0.68 59 40 25 -27
17APR26 137.50 C 4.90 4.90 4.90 4.90 +0.67 43 1 30 -1
17APR26 140.00 C 2.33 2.40 2.10 2.59 +0.40 35 21 561 -2
17APR26 142.50 C 0.70 0.78 0.70 0.77 +0.02 28 12 1,146 0
17APR26 145.00 C 0.16 0.16 0.14 0.18 -0.15 33 13 519 -10
17APR26 147.50 C 0.04 0.06 0.04 0.04 -0.14 37 10 319 -10
17APR26 150.00 C 0.02 0.02 0.02 0.02 -0.09 46 40 90 0
17APR26 152.50 C 0.00 0.00 0.00 0.01 -0.07 54 0 68 0
17APR26 155.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 100 0
17APR26 157.50 C 0.00 0.00 0.00 0.01 -0.04 75 0 35 0
17APR26 160.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 0 0
17APR26 162.50 C 0.00 0.00 0.00 0.01 -0.02 96 0 0 0
17APR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 105 0 0 0
17APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17APR26 172.50 C 0.00 0.00 0.00 0.01 - 133 0 0 -
24APR26 110.00 C 0.00 0.00 0.00 32.62 +0.61 97 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 30.08 +0.57 87 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 27.36 +0.89 41 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 24.87 +0.90 47 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 22.37 +0.89 42 0 0 0
24APR26 122.50 C 0.00 0.00 0.00 19.88 +0.89 40 0 0 0
24APR26 125.00 C 0.00 0.00 0.00 17.40 +0.88 39 0 1 0
24APR26 127.50 C 0.00 0.00 0.00 14.94 +0.88 38 0 0 0
24APR26 130.00 C 12.20 12.20 12.20 12.70 +1.04 44 1 1 +1
24APR26 132.50 C 0.00 0.00 0.00 10.12 +0.79 34 0 16 0
24APR26 135.00 C 0.00 0.00 0.00 7.84 +0.59 32 0 0 0
24APR26 137.50 C 0.00 0.00 0.00 5.69 +0.55 30 0 200 0
24APR26 140.00 C 3.48 3.48 3.48 3.90 +0.52 30 5 45 +3
24APR26 142.50 C 2.02 2.18 2.02 2.26 +0.20 27 32 277 +30
24APR26 145.00 C 1.13 1.21 1.13 1.23 +0.08 27 10 165 +6
24APR26 147.50 C 0.66 0.66 0.54 0.66 +0.05 28 197 152 +43
24APR26 150.00 C 0.28 0.32 0.28 0.31 +0.03 28 21 98 +21
24APR26 152.50 C 0.15 0.15 0.15 0.13 +0.01 28 2 40 0
24APR26 155.00 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
24APR26 157.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
24APR26 160.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 5 0
24APR26 162.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
24APR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
24APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24APR26 172.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR26 90.00 C 52.32 52.33 52.32 52.38 +0.43 78 100 100 +70
29APR26 92.50 C 0.00 0.00 0.00 49.88 +0.64 70 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 47.38 +0.76 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 45.28 +0.82 114 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 42.47 +0.52 84 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 39.97 +0.98 78 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 37.33 +0.35 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 34.89 +0.89 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 32.62 +0.61 74 0 85 0
29APR26 112.50 C 0.00 0.00 0.00 30.08 +0.57 66 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 27.40 +0.30 37 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 24.91 +0.86 38 0 157 0
29APR26 120.00 C 0.00 0.00 0.00 22.78 +1.20 58 0 309 0
29APR26 122.50 C 0.00 0.00 0.00 20.05 +0.93 43 0 1,261 0
29APR26 125.00 C 17.64 17.64 17.64 17.64 +0.95 42 5 2,388 -5
29APR26 127.50 C 0.00 0.00 0.00 15.06 +0.33 34 0 1,863 0
29APR26 130.00 C 12.75 12.75 12.75 12.75 +0.75 34 5 2,243 -5
29APR26 132.50 C 10.38 10.38 10.38 10.38 +0.37 31 5 2,694 0
29APR26 135.00 C 8.00 8.28 7.85 8.24 +0.87 31 8 2,745 0
29APR26 137.50 C 5.65 6.13 5.60 6.13 +0.32 29 38 1,519 +30
29APR26 140.00 C 4.00 4.16 3.89 4.31 +0.42 27 11 4,018 -5
29APR26 142.50 C 2.54 2.88 2.54 2.79 +0.27 26 203 2,958 +58
29APR26 145.00 C 1.60 1.75 1.48 1.75 +0.17 26 212 2,222 +6
29APR26 147.50 C 0.91 1.05 0.89 1.05 +0.10 26 472 1,447 -50
29APR26 150.00 C 0.53 0.60 0.50 0.60 +0.05 27 142 1,243 -16
29APR26 152.50 C 0.30 0.36 0.30 0.33 +0.04 27 84 1,447 0
29APR26 155.00 C 0.20 0.20 0.19 0.18 +0.03 27 100 1,137 +100
29APR26 157.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 966 0
29APR26 160.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 944 0
29APR26 162.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,732 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 52.43 +0.48 49 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 49.93 +0.69 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 47.43 +0.81 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 45.28 +0.65 67 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 42.47 +0.32 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 40.00 +0.33 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 38.44 +1.25 69 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 35.01 +0.28 41 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 32.62 +0.35 43 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 30.10 +0.26 39 0 0 0
28MAY26 115.00 C 27.12 27.37 27.12 27.72 +0.62 40 58 453 -30
28MAY26 117.50 C 0.00 0.00 0.00 25.12 +0.08 34 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 22.78 +0.15 34 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 20.36 +0.20 32 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 18.05 +0.16 32 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 16.08 +0.95 34 0 955 0
28MAY26 130.00 C 0.00 0.00 0.00 13.92 +0.49 32 0 3,668 0
28MAY26 132.50 C 0.00 0.00 0.00 11.81 +0.41 31 0 1,687 0
28MAY26 135.00 C 10.15 10.15 10.15 9.85 +0.46 30 20 1,765 0
28MAY26 137.50 C 7.77 7.87 7.77 8.00 +0.23 28 12 1,113 +2
28MAY26 140.00 C 6.10 6.37 6.10 6.49 +0.36 28 12 1,998 +2
28MAY26 142.50 C 4.85 5.02 4.85 5.12 +0.26 28 40 4,307 -30
28MAY26 145.00 C 3.95 4.05 3.81 4.00 +0.18 27 10 3,511 -6
28MAY26 147.50 C 2.94 3.04 2.94 3.07 +0.13 27 478 7,252 -309
28MAY26 150.00 C 2.40 2.40 2.19 2.34 +0.07 27 67 2,196 +16
28MAY26 152.50 C 1.70 1.75 1.69 1.72 -0.01 27 57 793 +39
28MAY26 155.00 C 1.25 1.25 1.25 1.24 -0.03 27 13 636 -10
28MAY26 157.50 C 0.96 1.02 0.96 0.88 -0.04 27 11 583 -4
28MAY26 160.00 C 0.74 0.78 0.73 0.61 -0.05 27 210 646 +203
28MAY26 162.50 C 0.59 0.59 0.59 0.41 -0.06 26 25 384 +25
28MAY26 165.00 C 0.00 0.00 0.00 0.27 -0.05 26 10 330 0
28MAY26 167.50 C 0.00 0.00 0.00 0.17 -0.05 26 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 229 0
29JUN26 60.00 C 0.00 0.00 0.00 82.38 +0.38 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 80.12 +0.61 99 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 77.31 +0.30 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 75.13 +0.61 90 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 72.40 +0.37 61 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 69.83 +0.30 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 67.32 +0.28 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 64.85 +0.54 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 62.36 +0.31 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 59.87 +0.55 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 57.35 +0.53 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 54.89 +0.57 0 0 0 0
29JUN26 90.00 C 52.00 52.00 52.00 52.43 +0.48 42 1 3 0
29JUN26 92.50 C 0.00 0.00 0.00 49.93 +0.58 37 0 0 0
29JUN26 95.00 C 46.50 46.50 46.50 47.43 +0.55 0 1 1 0
29JUN26 97.50 C 0.00 0.00 0.00 45.28 +0.65 52 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 42.47 +0.32 37 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 40.00 +0.28 37 0 209 0
29JUN26 105.00 C 36.60 37.70 36.60 38.44 +1.16 52 14 29 -14
29JUN26 107.50 C 0.00 0.00 0.00 35.24 +0.38 39 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 32.62 +0.35 34 0 136 0
29JUN26 112.50 C 0.00 0.00 0.00 30.17 +0.04 32 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 27.90 +0.09 33 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 25.41 -0.01 31 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 23.11 -0.01 30 0 1,958 0
29JUN26 122.50 C 0.00 0.00 0.00 20.90 +0.64 30 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 18.76 +0.60 30 0 6,979 0
29JUN26 127.50 C 0.00 0.00 0.00 16.69 +0.53 29 0 664 0
29JUN26 130.00 C 0.00 0.00 0.00 15.01 +0.77 30 0 3,443 0
29JUN26 132.50 C 0.00 0.00 0.00 12.91 +0.47 28 0 1,564 0
29JUN26 135.00 C 0.00 0.00 0.00 11.17 +0.36 28 0 4,203 0
29JUN26 137.50 C 0.00 0.00 0.00 9.51 +0.29 27 0 1,253 0
29JUN26 140.00 C 8.00 8.00 7.76 8.13 +0.37 27 4 1,615 -1
29JUN26 142.50 C 6.64 6.64 6.64 6.82 +0.32 27 10 1,035 -10
29JUN26 145.00 C 5.50 5.71 5.42 5.64 +0.23 27 40 1,130 0
29JUN26 147.50 C 4.64 4.64 4.64 4.69 +0.20 27 5 2,088 0
29JUN26 150.00 C 3.73 3.76 3.63 3.86 +0.16 27 19 934 -2
29JUN26 152.50 C 0.00 0.00 0.00 3.14 +0.10 27 0 1,450 0
29JUN26 155.00 C 0.00 0.00 0.00 2.51 +0.03 26 0 560 0
29JUN26 157.50 C 2.04 2.04 1.98 1.99 -0.01 26 31 3,124 0
29JUN26 160.00 C 0.00 0.00 0.00 1.54 -0.04 26 0 1,084 0
29JUN26 162.50 C 1.33 1.33 1.33 1.18 -0.05 26 2 1,127 0
29JUN26 165.00 C 0.00 0.00 0.00 0.90 -0.07 26 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.67 -0.07 26 0 2,334 0
29JUN26 170.00 C 0.73 0.73 0.73 0.49 -0.08 25 1 235 +1
29JUN26 172.50 C 0.00 0.00 0.00 0.36 -0.07 25 0 256 0
29JUN26 175.00 C 0.00 0.00 0.00 0.26 -0.06 25 0 272 0
29JUN26 177.50 C 0.00 0.00 0.00 0.18 -0.06 25 0 650 0
30JUL26 92.50 C 0.00 0.00 0.00 49.93 +0.38 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 47.44 +0.06 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 45.28 +0.30 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 42.65 +0.06 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 40.62 +0.85 42 0 229 0
30JUL26 105.00 C 0.00 0.00 0.00 38.44 +0.60 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 35.54 +0.07 36 0 0 0
30JUL26 110.00 C 33.29 33.29 33.29 33.87 +1.60 41 28 151 0
30JUL26 112.50 C 0.00 0.00 0.00 30.89 +0.12 34 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 28.60 +0.29 33 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 26.33 +0.26 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 23.90 +0.58 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 21.82 +0.58 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.78 +0.51 29 0 0 0
30JUL26 127.50 C 17.90 18.08 17.90 17.84 +0.52 29 500 500 +500
30JUL26 130.00 C 0.00 0.00 0.00 15.98 +0.46 29 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 14.19 +0.43 28 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 12.43 +0.41 27 0 63 0
30JUL26 137.50 C 0.00 0.00 0.00 11.12 +0.48 28 0 201 0
30JUL26 140.00 C 0.00 0.00 0.00 9.45 +0.21 27 0 370 0
30JUL26 142.50 C 0.00 0.00 0.00 8.12 +0.19 26 0 175 0
30JUL26 145.00 C 7.03 7.03 7.03 7.14 +0.33 27 5 240 0
30JUL26 147.50 C 0.00 0.00 0.00 6.12 +0.26 27 0 251 0
30JUL26 150.00 C 5.09 5.14 5.09 5.21 +0.22 27 9 144 +9
30JUL26 152.50 C 0.00 0.00 0.00 4.48 +0.24 27 0 182 0
30JUL26 155.00 C 0.00 0.00 0.00 3.79 +0.16 27 0 115 0
30JUL26 157.50 C 0.00 0.00 0.00 3.23 +0.13 27 0 179 0
30JUL26 160.00 C 2.67 2.72 2.67 2.73 +0.10 27 500 510 +351
30JUL26 162.50 C 2.24 2.24 2.24 2.29 +0.05 27 2 717 0
30JUL26 165.00 C 0.00 0.00 0.00 1.94 +0.05 27 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 1.61 +0.01 27 0 400 0
30JUL26 170.00 C 0.00 0.00 0.00 1.33 -0.01 27 0 3 0
30JUL26 172.50 C 0.00 0.00 0.00 1.11 -0.03 27 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.90 -0.07 27 0 10 0
29SEP26 70.00 C 0.00 0.00 0.00 72.40 +0.37 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.90 +0.36 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.41 +0.35 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.91 +0.31 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.42 +0.25 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.95 +0.22 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.41 +0.10 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.00 +0.11 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.61 +0.11 33 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 50.15 +0.03 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.82 +0.06 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.53 +0.35 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 43.60 +0.73 37 0 213 0
29SEP26 102.50 C 0.00 0.00 0.00 40.86 +0.11 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.52 +0.08 32 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 36.25 +0.09 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 34.32 +0.40 33 0 321 0
29SEP26 112.50 C 0.00 0.00 0.00 31.84 +0.13 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 29.64 +0.54 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 27.48 +0.87 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 25.53 +1.56 30 0 1,271 0
29SEP26 122.50 C 0.00 0.00 0.00 23.56 +0.89 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 21.64 +0.87 29 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 19.84 +0.82 29 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 17.83 +1.07 27 0 299 0
29SEP26 132.50 C 0.00 0.00 0.00 16.90 +1.28 29 0 713 0
29SEP26 135.00 C 0.00 0.00 0.00 14.43 +0.39 26 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 13.02 +0.47 26 0 1,036 0
29SEP26 140.00 C 0.00 0.00 0.00 11.63 +0.45 26 1,000 8,726 +500
29SEP26 142.50 C 10.08 10.15 10.06 10.31 +0.37 26 50 882 -34
29SEP26 145.00 C 9.01 9.12 9.01 9.14 +0.36 26 70 1,779 -70
29SEP26 147.50 C 0.00 0.00 0.00 8.05 +0.29 26 0 782 0
29SEP26 150.00 C 7.02 7.02 6.99 7.12 +0.27 26 1,120 1,735 +1,100
29SEP26 152.50 C 0.00 0.00 0.00 6.25 +0.21 26 0 369 0
29SEP26 155.00 C 5.39 5.39 5.39 5.51 +0.19 26 1 753 0
29SEP26 157.50 C 4.72 4.72 4.72 4.82 +0.18 26 1 551 0
29SEP26 160.00 C 0.00 0.00 0.00 4.22 +0.15 26 0 700 0
29SEP26 162.50 C 0.00 0.00 0.00 3.67 +0.16 26 0 601 0
29SEP26 165.00 C 0.00 0.00 0.00 3.20 +0.13 26 0 281 0
29SEP26 167.50 C 0.00 0.00 0.00 2.80 +0.08 26 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 2.45 +0.11 26 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 2.11 +0.06 26 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.77 0.00 26 0 42 0
29SEP26 177.50 C 0.00 0.00 0.00 1.53 0.00 26 0 215 0
30DEC26 80.00 C 0.00 0.00 0.00 62.42 +0.12 0 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 60.00 +0.06 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.62 +0.03 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.30 +0.05 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.95 +0.04 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.69 +0.10 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.39 +0.12 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.09 +0.10 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.85 +0.32 28 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 41.58 +0.11 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 39.36 +0.11 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 37.19 +0.12 27 0 1 0
30DEC26 110.00 C 35.20 35.20 35.20 36.07 +1.15 32 5 36 0
30DEC26 112.50 C 0.00 0.00 0.00 32.93 +0.65 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.88 +0.13 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 28.86 +0.12 27 0 182 0
30DEC26 120.00 C 27.08 27.08 27.08 27.01 +0.02 27 10 264 -10
30DEC26 122.50 C 0.00 0.00 0.00 25.22 +0.08 27 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 23.46 +0.08 27 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 21.76 +0.15 26 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 20.11 +0.11 26 0 1,814 0
30DEC26 132.50 C 18.41 18.41 18.41 18.41 +0.01 26 1 663 -1
30DEC26 135.00 C 0.00 0.00 0.00 16.55 -0.82 25 0 954 0
30DEC26 137.50 C 0.00 0.00 0.00 15.35 +0.37 25 0 634 0
30DEC26 140.00 C 13.56 13.56 13.56 13.93 +0.33 25 20 520 -20
30DEC26 142.50 C 12.56 12.56 12.56 12.71 +0.35 25 20 606 -20
30DEC26 145.00 C 0.00 0.00 0.00 11.60 +0.43 25 0 295 0
30DEC26 147.50 C 10.12 10.12 10.12 10.54 +0.37 25 15 369 0
30DEC26 150.00 C 9.18 9.36 9.18 9.64 +0.33 25 41 275 +11
30DEC26 152.50 C 0.00 0.00 0.00 8.76 +0.31 25 0 229 0
30DEC26 155.00 C 7.65 7.65 7.65 7.92 +0.23 25 1 164 0
30DEC26 157.50 C 0.00 0.00 0.00 7.22 +0.21 25 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 6.52 +0.20 25 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.88 +0.13 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 5.33 +0.11 25 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 4.79 +0.10 26 0 51 0
30DEC26 170.00 C 0.00 0.00 0.00 4.30 +0.05 26 0 165 0
30DEC26 172.50 C 0.00 0.00 0.00 3.89 +0.04 26 0 193 0
30DEC26 175.00 C 3.40 3.40 3.40 3.47 +0.02 26 2 89 +2
30DEC26 177.50 C 0.00 0.00 0.00 3.13 +0.02 26 0 188 0
30MAR27 90.00 C 0.00 0.00 0.00 53.77 +0.68 25 0 31 0
30MAR27 92.50 C 0.00 0.00 0.00 51.46 +0.08 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 49.16 +0.05 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.95 +0.08 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.72 +0.07 26 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 42.53 +0.07 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.38 +0.08 26 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 38.25 +0.08 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 36.20 +0.11 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 34.13 +0.09 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.24 +0.20 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 30.42 +0.34 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 28.62 +0.44 26 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 27.78 +0.73 28 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.05 +0.70 28 0 1,102 0
30MAR27 127.50 C 0.00 0.00 0.00 24.37 +0.62 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.81 +0.59 27 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 20.61 -0.08 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 19.75 +0.47 27 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 17.82 +0.40 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 16.48 +0.37 26 0 27 0
30MAR27 142.50 C 0.00 0.00 0.00 15.21 +0.26 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 14.05 +0.23 25 0 250 0
30MAR27 147.50 C 11.78 11.83 11.78 13.17 +0.36 26 20 113 +20
30MAR27 150.00 C 10.82 10.82 10.82 12.34 +0.41 26 15 519 +15
30MAR27 152.50 C 10.02 10.10 10.02 11.64 +0.55 26 45 120 +45
30MAR27 155.00 C 0.00 0.00 0.00 10.94 +0.68 27 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 10.25 +0.74 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.69 +0.84 27 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 9.16 +0.97 28 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 8.64 +1.11 28 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 8.11 +1.10 28 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 7.70 +1.20 29 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 7.32 +1.32 29 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.94 +1.43 29 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 6.57 +1.44 30 0 35 0
TOTAL CALL 6,422 167,947 +2,507
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
17APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 109 0 42 0
17APR26 125.00 P 0.00 0.00 0.00 0.01 0.00 96 0 23 0
17APR26 127.50 P 0.02 0.02 0.02 0.01 -0.01 82 17 619 +8
17APR26 130.00 P 0.04 0.04 0.04 0.02 -0.01 75 8 294 0
17APR26 132.50 P 0.05 0.05 0.04 0.04 -0.02 68 105 331 -40
17APR26 135.00 P 0.08 0.08 0.04 0.06 -0.07 56 67 646 +6
17APR26 137.50 P 0.15 0.16 0.07 0.13 -0.18 47 156 1,227 +10
17APR26 140.00 P 0.43 0.45 0.21 0.32 -0.43 37 147 639 +23
17APR26 142.50 P 1.25 1.36 0.92 0.92 -0.84 27 20 424 -5
17APR26 145.00 P 3.41 3.41 3.41 2.79 -1.01 27 46 30 +2
17APR26 147.50 P 0.00 0.00 0.00 5.24 -1.03 38 8 0 -8
17APR26 150.00 P 0.00 0.00 0.00 7.71 -1.20 44 0 0 0
17APR26 152.50 P 0.00 0.00 0.00 10.20 -1.18 0 0 0 0
17APR26 155.00 P 0.00 0.00 0.00 12.97 -0.92 111 0 0 0
17APR26 157.50 P 0.00 0.00 0.00 15.30 -0.86 105 0 0 0
17APR26 160.00 P 0.00 0.00 0.00 17.85 -1.04 127 0 0 0
17APR26 162.50 P 0.00 0.00 0.00 20.42 -0.96 150 0 0 0
17APR26 165.00 P 0.00 0.00 0.00 22.89 -0.99 160 0 0 0
17APR26 167.50 P 0.00 0.00 0.00 25.20 -0.95 0 0 0 0
17APR26 170.00 P 0.00 0.00 0.00 27.81 -1.07 170 0 0 0
17APR26 172.50 P 0.00 0.00 0.00 30.42 - 203 0 0 -
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
24APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 0.02 0.00 41 0 37 0
24APR26 125.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 170 0
24APR26 127.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 140 0
24APR26 130.00 P 0.23 0.23 0.23 0.14 -0.05 36 2 128 +2
24APR26 132.50 P 0.36 0.36 0.29 0.26 -0.10 34 68 145 +67
24APR26 135.00 P 0.50 0.51 0.50 0.46 -0.17 32 6 75 +6
24APR26 137.50 P 0.94 0.94 0.77 0.81 -0.29 30 55 81 +38
24APR26 140.00 P 1.60 1.60 1.32 1.39 -0.47 28 87 109 +71
24APR26 142.50 P 2.80 2.80 2.46 2.37 -0.64 27 310 301 +300
24APR26 145.00 P 0.00 0.00 0.00 3.78 -0.83 26 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 5.93 -0.49 30 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 7.95 -0.96 28 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 10.28 -1.10 28 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 12.97 -0.92 40 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 15.30 -0.86 39 0 0 0
24APR26 160.00 P 0.00 0.00 0.00 17.85 -1.04 46 0 0 0
24APR26 162.50 P 0.00 0.00 0.00 20.42 -0.96 55 0 0 0
24APR26 165.00 P 0.00 0.00 0.00 22.89 -0.99 58 0 0 0
24APR26 167.50 P 0.00 0.00 0.00 25.20 -0.95 0 0 0 0
24APR26 170.00 P 0.00 0.00 0.00 27.81 -1.07 62 0 0 0
24APR26 172.50 P 0.00 0.00 0.00 30.42 - 74 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 84 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 652 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,365 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,696 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,181 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,181 0
29APR26 110.00 P 0.04 0.04 0.04 0.01 0.00 49 6 1,420 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,803 0
29APR26 115.00 P 0.06 0.06 0.06 0.01 -0.02 41 22 1,755 0
29APR26 117.50 P 0.10 0.10 0.08 0.02 -0.03 40 4 2,519 -2
29APR26 120.00 P 0.08 0.13 0.08 0.03 -0.04 38 15 3,365 -6
29APR26 122.50 P 0.18 0.18 0.17 0.05 -0.06 36 13 2,048 0
29APR26 125.00 P 0.20 0.20 0.20 0.09 -0.09 35 5 2,816 0
29APR26 127.50 P 0.32 0.32 0.27 0.16 -0.13 34 167 2,480 -153
29APR26 130.00 P 0.39 0.43 0.35 0.27 -0.19 33 191 3,269 -49
29APR26 132.50 P 0.55 0.56 0.51 0.46 -0.21 31 149 2,489 -1
29APR26 135.00 P 0.85 0.89 0.76 0.78 -0.26 30 221 2,725 +108
29APR26 137.50 P 1.31 1.38 1.15 1.19 -0.39 28 733 1,533 +710
29APR26 140.00 P 2.13 2.16 1.82 1.86 -0.47 27 79 2,066 +78
29APR26 142.50 P 2.89 2.91 2.89 2.91 -0.57 26 39 1,225 +34
29APR26 145.00 P 4.65 4.65 4.65 4.29 -0.73 25 5 1,572 0
29APR26 147.50 P 0.00 0.00 0.00 6.11 -0.64 26 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 8.46 -0.77 30 0 101 0
29APR26 152.50 P 0.00 0.00 0.00 10.45 -0.93 27 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 12.97 -0.92 32 0 162 0
29APR26 157.50 P 0.00 0.00 0.00 15.30 -0.86 31 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 17.85 -1.04 37 0 342 0
29APR26 162.50 P 0.00 0.00 0.00 20.42 -0.96 44 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 22.89 -0.99 46 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 25.52 -0.63 55 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 27.81 -1.07 50 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 30.42 -0.68 59 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 33.02 -0.58 66 0 0 0
29APR26 177.50 P 35.19 35.19 35.10 35.20 -0.90 0 300 0 0
28MAY26 90.00 P 0.08 0.08 0.08 0.01 0.00 46 100 492 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 164 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 722 0
28MAY26 100.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 1,018 0
28MAY26 102.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 578 0
28MAY26 107.50 P 0.31 0.31 0.29 0.07 -0.05 36 18 1,363 -4
28MAY26 110.00 P 0.37 0.37 0.33 0.11 -0.07 36 209 1,244 +208
28MAY26 112.50 P 0.00 0.00 0.00 0.16 -0.09 35 0 879 0
28MAY26 115.00 P 0.49 0.49 0.49 0.23 -0.12 34 2 1,565 0
28MAY26 117.50 P 0.61 0.61 0.61 0.33 -0.16 34 2 2,062 0
28MAY26 120.00 P 0.72 0.76 0.71 0.48 -0.19 33 93 7,230 +90
28MAY26 122.50 P 0.00 0.00 0.00 0.67 -0.23 33 0 1,424 0
28MAY26 125.00 P 1.13 1.15 1.13 0.92 -0.28 32 10 4,161 +2
28MAY26 127.50 P 1.38 1.38 1.32 1.25 -0.31 31 2 558 +1
28MAY26 130.00 P 1.75 1.75 1.75 1.66 -0.31 31 1 1,148 0
28MAY26 132.50 P 2.36 2.36 2.16 2.16 -0.38 30 123 419 -1
28MAY26 135.00 P 2.96 2.98 2.73 2.72 -0.47 29 32 709 +26
28MAY26 137.50 P 3.71 3.71 3.47 3.50 -0.51 28 10 605 +1
28MAY26 140.00 P 4.48 4.51 4.48 4.47 -0.60 27 13 422 0
28MAY26 142.50 P 5.79 5.79 5.60 5.65 -0.65 27 2 210 0
28MAY26 145.00 P 7.12 7.12 7.12 7.08 -0.70 27 3 140 0
28MAY26 147.50 P 0.00 0.00 0.00 8.45 -0.98 26 0 430 0
28MAY26 150.00 P 11.00 11.00 10.50 10.46 -0.76 27 4 64 -4
28MAY26 152.50 P 0.00 0.00 0.00 12.25 -1.12 26 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 14.63 -0.77 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 16.71 -0.70 28 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 18.82 -0.94 26 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 21.14 -0.94 26 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 23.51 -0.94 26 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 25.93 -0.93 26 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 28.44 -1.73 28 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 31.08 -1.62 34 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 33.95 -1.22 42 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 35.86 -1.41 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 977 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.15 0.15 0.15 0.01 0.00 43 48 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,527 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 4,108 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 1,640 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 3,047 0
29JUN26 97.50 P 0.40 0.40 0.40 0.05 -0.03 35 10 1,020 -10
29JUN26 100.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 5,403 0
29JUN26 102.50 P 0.00 0.00 0.00 0.10 -0.06 33 0 3,569 0
29JUN26 105.00 P 0.59 0.61 0.59 0.14 -0.08 33 15 779 -2
29JUN26 107.50 P 0.68 0.68 0.68 0.21 -0.10 32 2 1,375 0
29JUN26 110.00 P 0.77 0.77 0.77 0.30 -0.11 32 106 4,356 +106
29JUN26 112.50 P 0.00 0.00 0.00 0.41 -0.15 32 0 2,529 0
29JUN26 115.00 P 1.07 1.09 1.07 0.56 -0.18 31 14 4,501 +6
29JUN26 117.50 P 0.00 0.00 0.00 0.76 -0.20 31 0 2,471 0
29JUN26 120.00 P 1.50 1.50 1.43 1.00 -0.26 31 18 2,550 +5
29JUN26 122.50 P 1.68 1.68 1.68 1.32 -0.28 30 2 2,221 0
29JUN26 125.00 P 0.00 0.00 0.00 1.71 -0.31 30 0 2,304 0
29JUN26 127.50 P 0.00 0.00 0.00 2.17 -0.37 30 0 954 0
29JUN26 130.00 P 3.00 3.00 3.00 2.74 -0.40 29 50 2,506 -48
29JUN26 132.50 P 0.00 0.00 0.00 3.39 -0.38 29 0 686 0
29JUN26 135.00 P 4.28 4.37 4.15 4.08 -0.42 28 103 3,681 +51
29JUN26 137.50 P 5.21 5.21 5.21 4.93 -0.52 27 65 794 -65
29JUN26 140.00 P 6.26 6.26 6.01 5.94 -0.55 27 107 872 0
29JUN26 142.50 P 0.00 0.00 0.00 7.15 -0.58 27 0 485 0
29JUN26 145.00 P 8.83 8.83 8.53 8.53 -0.60 27 90 550 +48
29JUN26 147.50 P 0.00 0.00 0.00 10.04 -0.72 26 0 63 0
29JUN26 150.00 P 0.00 0.00 0.00 11.54 -1.04 26 0 144 0
29JUN26 152.50 P 0.00 0.00 0.00 13.49 -0.84 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 15.39 -0.86 26 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 17.40 -0.90 26 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 19.49 -0.93 26 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 21.66 -0.95 26 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 23.92 -0.95 26 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 26.23 -0.95 26 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 28.91 -1.26 29 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 31.29 -1.41 30 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 33.95 -1.22 33 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 35.92 -1.35 27 0 10 0
30JUL26 92.50 P 0.46 0.47 0.46 0.08 -0.05 35 89 136 +89
30JUL26 95.00 P 0.00 0.00 0.00 0.12 -0.05 35 2 138 0
30JUL26 97.50 P 0.00 0.00 0.00 0.16 -0.07 34 0 3 0
30JUL26 100.00 P 0.00 0.00 0.00 0.22 -0.08 34 0 37 0
30JUL26 102.50 P 0.00 0.00 0.00 0.29 -0.11 33 0 8 0
30JUL26 105.00 P 0.00 0.00 0.00 0.39 -0.12 33 0 33 0
30JUL26 107.50 P 0.00 0.00 0.00 0.51 -0.15 32 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.66 -0.18 32 0 3,030 0
30JUL26 112.50 P 0.00 0.00 0.00 0.85 -0.21 32 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 1.07 -0.25 31 0 267 0
30JUL26 117.50 P 1.73 1.73 1.73 1.37 -0.26 31 1 291 -1
30JUL26 120.00 P 0.00 0.00 0.00 1.68 -0.33 30 0 180 0
30JUL26 122.50 P 0.00 0.00 0.00 2.11 -0.32 30 0 367 0
30JUL26 125.00 P 2.74 2.74 2.74 2.57 -0.39 30 20 3,353 +19
30JUL26 127.50 P 0.00 0.00 0.00 3.13 -0.38 29 0 821 0
30JUL26 130.00 P 3.88 3.88 3.88 3.75 -0.36 29 3 39 +3
30JUL26 132.50 P 4.45 4.45 4.45 4.41 -0.37 28 1 162 0
30JUL26 135.00 P 0.00 0.00 0.00 5.18 -0.44 28 0 1,470 0
30JUL26 137.50 P 6.14 6.14 6.14 6.10 -0.48 27 13 81 +13
30JUL26 140.00 P 7.16 7.16 7.16 7.13 -0.53 27 14 73 +14
30JUL26 142.50 P 0.00 0.00 0.00 8.33 -0.49 27 0 196 0
30JUL26 145.00 P 0.00 0.00 0.00 9.63 -0.65 26 0 24 0
30JUL26 147.50 P 0.00 0.00 0.00 11.15 -0.65 26 0 90 0
30JUL26 150.00 P 0.00 0.00 0.00 12.87 -0.65 27 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 14.56 -1.34 26 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 16.45 -0.87 27 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 18.40 -0.89 27 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 20.41 -0.92 27 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 22.50 -0.94 27 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 24.65 -0.96 27 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 26.95 -0.35 28 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 29.19 -0.98 28 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 31.45 -1.25 27 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 33.95 -1.22 29 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 0.02 +0.01 36 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 +0.03 34 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.15 +0.05 34 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.19 +0.04 33 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.26 +0.06 33 3 609 0
29SEP26 95.00 P 0.00 0.00 0.00 0.32 +0.05 32 0 651 0
29SEP26 97.50 P 0.00 0.00 0.00 0.44 +0.07 32 0 541 0
29SEP26 100.00 P 0.00 0.00 0.00 0.56 +0.08 32 0 688 0
29SEP26 102.50 P 0.00 0.00 0.00 0.72 +0.09 32 0 1,528 0
29SEP26 105.00 P 0.00 0.00 0.00 0.88 +0.08 31 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 1.12 +0.09 31 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 1.35 +0.08 31 0 4,885 0
29SEP26 112.50 P 0.00 0.00 0.00 1.67 +0.08 31 0 3,692 0
29SEP26 115.00 P 0.00 0.00 0.00 2.00 +0.07 30 0 2,029 0
29SEP26 117.50 P 0.00 0.00 0.00 2.43 +0.05 30 0 1,854 0
29SEP26 120.00 P 3.44 3.44 3.44 2.87 +0.04 30 5 1,315 0
29SEP26 122.50 P 0.00 0.00 0.00 3.42 0.00 29 3,003 4,693 +1,500
29SEP26 125.00 P 4.40 4.40 4.39 4.00 -0.02 29 13 2,754 -7
29SEP26 127.50 P 0.00 0.00 0.00 4.69 -0.08 29 0 466 0
29SEP26 130.00 P 5.62 5.63 5.62 5.43 -0.11 29 20 821 +20
29SEP26 132.50 P 6.31 6.31 6.31 6.23 -0.23 28 1 1,211 +1
29SEP26 135.00 P 7.35 7.35 7.35 7.09 -0.32 28 2 666 -2
29SEP26 137.50 P 0.00 0.00 0.00 8.08 -0.39 28 0 913 0
29SEP26 140.00 P 0.00 0.00 0.00 9.16 -0.49 27 1,100 5,906 +1,098
29SEP26 142.50 P 0.00 0.00 0.00 10.37 -0.43 27 0 770 0
29SEP26 145.00 P 0.00 0.00 0.00 11.68 -0.58 27 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 13.00 -0.70 27 0 79 0
29SEP26 150.00 P 0.00 0.00 0.00 14.77 -0.67 27 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 16.44 -0.55 27 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 18.16 -0.51 27 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 19.61 -0.77 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 21.53 -0.78 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 23.46 -0.80 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 25.50 -0.88 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 28.41 +0.13 29 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 30.57 -0.23 29 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 32.45 -0.54 28 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 34.64 -0.53 28 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 36.98 -0.29 29 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 -0.17 29 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.10 -0.21 29 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.14 -0.24 28 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.19 -0.30 28 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.27 -0.33 28 0 196 0
30DEC26 92.50 P 0.00 0.00 0.00 0.35 -0.41 28 0 93 0
30DEC26 95.00 P 1.61 1.61 1.61 0.47 -0.45 28 2 1,057 +2
30DEC26 97.50 P 0.00 0.00 0.00 0.61 -0.50 28 0 128 0
30DEC26 100.00 P 0.00 0.00 0.00 0.78 -0.56 28 0 2,660 0
30DEC26 102.50 P 0.00 0.00 0.00 0.98 -0.60 28 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.23 -0.67 28 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.51 -0.71 28 0 235 0
30DEC26 110.00 P 0.00 0.00 0.00 1.86 -0.75 27 0 800 0
30DEC26 112.50 P 3.57 3.57 3.57 2.24 -0.80 27 3 2,124 0
30DEC26 115.00 P 0.00 0.00 0.00 2.71 -0.77 27 0 544 0
30DEC26 117.50 P 0.00 0.00 0.00 3.18 -0.87 27 0 1,404 0
30DEC26 120.00 P 4.66 4.66 4.66 3.80 -0.82 27 30 709 +30
30DEC26 122.50 P 5.20 5.20 5.20 4.42 -0.85 27 30 293 -1
30DEC26 125.00 P 5.98 5.98 5.81 5.15 -0.84 27 75 842 +30
30DEC26 127.50 P 0.00 0.00 0.00 5.94 -0.78 27 0 238 0
30DEC26 130.00 P 0.00 0.00 0.00 6.80 -0.81 27 0 1,131 0
30DEC26 132.50 P 0.00 0.00 0.00 7.77 -0.71 27 0 165 0
30DEC26 135.00 P 0.00 0.00 0.00 8.75 -0.70 27 0 68 0
30DEC26 137.50 P 0.00 0.00 0.00 9.91 -0.61 27 0 308 0
30DEC26 140.00 P 0.00 0.00 0.00 11.09 -0.58 27 0 312 0
30DEC26 142.50 P 0.00 0.00 0.00 12.36 -0.55 27 0 19 0
30DEC26 145.00 P 0.00 0.00 0.00 13.74 -0.47 27 0 29 0
30DEC26 147.50 P 0.00 0.00 0.00 15.19 -0.54 27 0 30 0
30DEC26 150.00 P 16.88 16.88 16.88 16.73 -0.57 27 4 100 0
30DEC26 152.50 P 0.00 0.00 0.00 17.92 -0.59 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 19.57 -0.66 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 21.35 -0.68 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 23.72 -0.13 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 25.01 -0.77 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 27.63 -0.11 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 29.80 +0.08 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 31.90 +0.15 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 33.99 +0.16 29 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.11 +0.94 29 0 442 0
30DEC26 177.50 P 38.00 38.00 38.00 38.26 -0.16 29 2 762 0
30MAR27 90.00 P 0.00 0.00 0.00 0.89 +0.08 31 0 49 0
30MAR27 92.50 P 0.00 0.00 0.00 1.06 +0.08 31 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 1.30 +0.09 30 0 100 0
30MAR27 97.50 P 0.00 0.00 0.00 1.54 +0.08 30 0 9 0
30MAR27 100.00 P 0.00 0.00 0.00 1.82 +0.08 30 0 179 0
30MAR27 102.50 P 0.00 0.00 0.00 2.16 +0.07 30 0 52 0
30MAR27 105.00 P 0.00 0.00 0.00 2.49 +0.05 30 0 231 0
30MAR27 107.50 P 0.00 0.00 0.00 2.92 +0.04 29 0 153 0
30MAR27 110.00 P 0.00 0.00 0.00 3.37 +0.02 29 0 354 0
30MAR27 112.50 P 0.00 0.00 0.00 3.82 -0.03 29 0 129 0
30MAR27 115.00 P 0.00 0.00 0.00 4.41 -0.05 29 0 91 0
30MAR27 117.50 P 0.00 0.00 0.00 5.00 -0.08 29 0 230 0
30MAR27 120.00 P 6.52 6.60 6.52 5.63 -0.14 29 37 1,003 +37
30MAR27 122.50 P 0.00 0.00 0.00 6.38 -0.16 28 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 7.13 -0.20 28 0 1,073 0
30MAR27 127.50 P 8.69 8.69 8.69 7.94 -0.29 28 2 115 +2
30MAR27 130.00 P 9.56 9.56 9.56 8.87 -0.32 28 2 826 +2
30MAR27 132.50 P 0.00 0.00 0.00 9.80 -0.36 28 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 10.81 -0.46 27 0 220 0
30MAR27 137.50 P 12.98 12.98 12.98 11.93 -0.50 27 2 55 0
30MAR27 140.00 P 0.00 0.00 0.00 13.06 -0.54 27 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 14.27 -0.65 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.59 -0.69 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.21 -0.56 27 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.92 -0.48 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.12 -0.35 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.55 -0.23 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.40 -0.17 29 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.38 -0.06 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.39 +0.06 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.41 +0.17 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.45 +0.18 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.59 +0.26 31 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.74 +0.34 32 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.81 +0.30 32 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.60 -0.11 31 0 5 0
TOTAL PUT 8,784 232,059 +4,458
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$ 7.24
29APR26 4.90 C 0.00 0.00 0.00 2.37 -0.04 122 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.27 -0.04 117 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.02 -0.04 104 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.77 -0.04 91 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.52 -0.04 79 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 -0.04 67 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.00 -0.03 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.75 -0.03 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.50 -0.03 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.26 -0.03 16 0 90 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 -0.03 13 0 876 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1,155 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.38 -0.04 69 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.28 -0.04 65 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.03 -0.04 58 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.79 -0.03 54 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.54 -0.03 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.29 -0.04 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.01 -0.03 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.76 -0.03 15 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.52 -0.03 14 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.03 15 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.15 -0.02 14 0 231 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 -0.01 15 0 780 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 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 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.58 -0.04 66 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 -0.04 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 -0.04 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 -0.04 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 -0.03 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 -0.03 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 -0.04 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 -0.04 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 -0.03 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.03 10 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.02 17 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.32 -0.03 15 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.02 15 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 671 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 15 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.39 -0.03 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.29 -0.03 56 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.04 -0.03 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.79 -0.03 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.54 -0.04 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.29 -0.04 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.01 -0.03 16 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.76 -0.03 10 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.54 -0.02 16 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.34 -0.03 16 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.19 -0.02 15 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 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 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.49 -0.03 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 -0.03 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.29 -0.03 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 -0.03 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 -0.05 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 -0.04 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 -0.04 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.02 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 -0.03 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.02 18 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.01 18 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 0.00 18 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 0.00 18 0 1,037 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 18 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 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 20 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 23 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 2.39 -0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 -0.03 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 -0.03 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 -0.05 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 -0.04 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 -0.04 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.03 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 -0.01 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 0.00 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 0.00 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 0.00 16 0 65 0
30DEC26 7.50 C 0.23 0.23 0.23 0.25 +0.01 16 754 754 +656
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.01 16 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 18 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 17 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 2.39 -0.03 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.29 -0.03 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 -0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 -0.05 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.54 -0.04 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 -0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 -0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.85 -0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 -0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 -0.02 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 -0.01 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.01 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.01 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 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 0.00 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 754 11,646 +656
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 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 14 0 1,384 0
29APR26 7.25 P 0.07 0.08 0.07 0.08 +0.01 14 31 839 +4
29APR26 7.50 P 0.00 0.00 0.00 0.27 +0.04 16 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.51 +0.03 0 0 48 -10
29APR26 8.00 P 0.00 0.00 0.00 0.76 +0.03 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.76 +0.03 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 0.01 -0.01 14 0 146 0
28MAY26 7.00 P 0.05 0.05 0.04 0.05 0.00 14 497 1,798 +497
28MAY26 7.25 P 0.13 0.13 0.12 0.13 0.00 13 280 730 +280
28MAY26 7.50 P 0.00 0.00 0.00 0.30 +0.03 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.51 +0.02 0 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.76 +0.03 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 24 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 270 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 15 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 16 0 916 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 +0.02 15 0 633 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.02 14 0 84 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 +0.03 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.03 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 +0.03 15 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 +0.04 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30JUL26 6.75 P 0.11 0.11 0.11 0.11 +0.01 15 12 126 +12
30JUL26 7.00 P 0.18 0.18 0.18 0.21 +0.02 15 30 60 +30
30JUL26 7.25 P 0.00 0.00 0.00 0.35 +0.03 15 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.53 +0.03 15 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.75 +0.04 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 +0.03 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.22 +0.03 16 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.43 +0.04 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 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 18 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 305 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.02 18 0 809 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.01 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.02 19 0 45 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.03 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.03 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 +0.04 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 +0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 +0.04 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 +0.05 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 +0.04 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 +0.03 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 +0.04 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 +0.03 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 +0.04 32 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 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 431 0
30DEC26 6.25 P 0.10 0.10 0.10 0.10 +0.02 17 4 118 +4
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.03 17 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.03 17 0 575 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 +0.03 17 0 71 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 +0.04 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.04 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.04 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.04 17 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.29 +0.04 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 +0.05 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 +0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.25 +0.04 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 +0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 +0.04 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.98 +0.03 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 0.02 +0.01 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30MAR27 6.25 P 0.14 0.14 0.14 0.13 +0.01 17 20 26 +20
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.01 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.01 16 0 52 0
30MAR27 7.00 P 0.40 0.40 0.40 0.40 +0.02 17 1 510 0
30MAR27 7.25 P 0.54 0.54 0.54 0.53 +0.02 17 5 437 +5
30MAR27 7.50 P 0.71 0.71 0.71 0.69 +0.02 17 2 26 +2
30MAR27 7.75 P 0.00 0.00 0.00 0.85 +0.02 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.05 +0.03 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 +0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 +0.04 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.77 +0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 +0.04 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.25 +0.04 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 +0.04 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 +0.04 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.98 +0.03 25 0 0 0
TOTAL PUT 882 16,771 +844
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$ 30.42
29APR26 19.50 C 0.00 0.00 0.00 10.94 -0.23 86 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.44 -0.22 80 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.44 -0.22 69 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.44 -0.22 59 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.44 -0.22 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.44 -0.22 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.44 -0.22 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.44 -0.22 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.45 -0.22 28 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.47 -0.21 26 0 15 0
29APR26 29.00 C 1.40 1.40 1.40 1.58 -0.19 26 6 116 +6
29APR26 30.00 C 0.72 0.78 0.67 0.84 -0.15 25 63 225 +30
29APR26 31.00 C 0.00 0.00 0.00 0.35 -0.08 25 0 467 0
29APR26 32.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 625 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.47 -0.23 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.48 -0.22 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.48 -0.22 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.48 -0.22 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.49 -0.17 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.49 -0.22 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.51 -0.22 23 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.55 -0.21 23 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.65 -0.21 22 0 91 0
28MAY26 29.00 C 0.00 0.00 0.00 1.87 -0.19 23 0 277 0
28MAY26 30.00 C 1.11 1.11 1.11 1.21 -0.15 22 15 151 +12
28MAY26 31.00 C 0.66 0.66 0.66 0.73 -0.10 23 1 140 0
28MAY26 32.00 C 0.35 0.35 0.35 0.39 -0.08 22 8 199 +8
28MAY26 33.00 C 0.00 0.00 0.00 0.20 -0.05 22 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 12.98 -0.22 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.48 -0.22 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.98 -0.22 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.48 -0.22 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.98 -0.22 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.48 -0.22 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.49 -0.22 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.49 -0.22 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.49 -0.21 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.50 -0.18 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.51 -0.21 24 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.53 -0.22 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.60 -0.21 23 0 21 0
29JUN26 28.00 C 2.70 2.70 2.70 2.73 -0.21 23 1 78 -1
29JUN26 29.00 C 0.00 0.00 0.00 2.00 -0.17 23 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.37 -0.15 23 0 72 0
29JUN26 31.00 C 0.85 0.85 0.85 0.85 -0.16 22 15 92 +15
29JUN26 32.00 C 0.52 0.52 0.52 0.55 -0.08 23 1 95 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 -0.06 23 0 306 0
29JUN26 34.00 C 0.16 0.16 0.16 0.18 -0.05 23 10 328 +10
29JUN26 35.00 C 0.10 0.10 0.10 0.10 -0.03 23 10 264 +10
29JUN26 36.00 C 0.07 0.07 0.07 0.05 -0.03 23 20 142 -20
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.48 -0.22 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.49 -0.22 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.49 -0.22 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.49 -0.22 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.50 -0.18 24 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.52 -0.22 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.56 -0.21 23 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.65 -0.21 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.83 -0.20 23 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.14 -0.17 24 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.55 -0.15 23 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 1.10 -0.11 23 0 15 0
30JUL26 32.00 C 0.69 0.69 0.69 0.75 -0.08 23 12 72 +12
30JUL26 33.00 C 0.00 0.00 0.00 0.50 -0.06 23 0 120 0
30JUL26 34.00 C 0.00 0.00 0.00 0.32 -0.05 23 0 88 0
30JUL26 35.00 C 0.00 0.00 0.00 0.20 -0.04 23 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 24 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.98 -0.22 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.48 -0.22 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.98 -0.22 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.48 -0.22 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.49 -0.22 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.49 -0.22 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.49 -0.23 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.51 -0.17 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.56 -0.22 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.65 -0.21 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.82 -0.20 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.09 -0.19 24 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.46 -0.18 24 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.88 -0.15 23 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.46 -0.13 23 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.12 -0.11 23 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.84 -0.10 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.63 -0.08 23 0 195 0
29SEP26 35.00 C 0.40 0.40 0.40 0.46 -0.07 23 15 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.06 23 0 93 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 0.00 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 10.98 -0.22 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.48 -0.22 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.49 -0.22 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.49 -0.22 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.51 -0.22 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.56 -0.22 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.66 -0.12 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.85 -0.20 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.11 -0.19 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.46 -0.18 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 2.80 -0.25 22 0 77 0
30DEC26 30.00 C 0.00 0.00 0.00 2.32 -0.14 22 0 56 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 -0.12 22 0 23 0
30DEC26 32.00 C 0.00 0.00 0.00 1.54 -0.12 22 0 22 0
30DEC26 33.00 C 0.00 0.00 0.00 1.24 -0.10 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.99 -0.09 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 -0.07 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.07 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.48 -0.05 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 -0.04 23 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.28 -0.06 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 -0.04 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.48 -0.22 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.49 -0.22 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.51 -0.22 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.57 -0.21 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.68 -0.21 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.86 -0.20 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.11 -0.20 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.44 -0.18 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.82 -0.18 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.17 -0.26 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.69 -0.14 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.26 -0.13 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.90 -0.12 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.58 -0.10 22 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.30 -0.09 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.07 -0.08 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.88 -0.09 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.74 -0.06 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.61 -0.05 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.49 -0.04 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.39 -0.05 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.25 -0.03 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
TOTAL CALL 177 11,568 +82
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.03 +0.01 26 0 180 0
29APR26 29.00 P 0.17 0.17 0.15 0.13 +0.04 26 17 244 +15
29APR26 30.00 P 0.44 0.51 0.43 0.39 +0.07 25 166 299 +74
29APR26 31.00 P 0.89 0.98 0.89 0.91 +0.12 25 17 408 -15
29APR26 32.00 P 1.82 1.85 1.80 1.67 +0.16 24 43 519 -13
29APR26 33.00 P 0.00 0.00 0.00 2.60 +0.21 26 0 80 0
29APR26 34.00 P 0.00 0.00 0.00 3.58 +0.22 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.58 +0.22 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.58 +0.22 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.58 +0.22 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.58 +0.22 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.58 +0.22 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.58 +0.19 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.58 +0.22 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.58 +0.22 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.58 +0.22 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.58 +0.22 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 45 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 30 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 0.00 23 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 171 0
28MAY26 29.00 P 0.41 0.41 0.41 0.37 +0.04 23 4 170 0
28MAY26 30.00 P 0.71 0.81 0.71 0.72 +0.06 23 17 81 +8
28MAY26 31.00 P 1.33 1.33 1.33 1.22 +0.08 22 11 65 -11
28MAY26 32.00 P 0.00 0.00 0.00 1.90 +0.13 22 0 95 0
28MAY26 33.00 P 0.00 0.00 0.00 2.72 +0.17 23 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.62 +0.20 22 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.58 +0.21 0 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.75 +0.39 39 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.58 +0.22 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.58 +0.22 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.58 +0.22 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.58 +0.19 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.58 +0.22 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.58 +0.22 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.58 +0.22 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.58 +0.22 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 40 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 23 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 0.00 23 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 0.00 23 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 108 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 +0.02 23 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 0.89 +0.04 23 0 85 0
29JUN26 30.00 P 0.00 0.00 0.00 1.38 +0.08 23 0 162 0
29JUN26 31.00 P 0.00 0.00 0.00 1.98 +0.11 23 0 180 0
29JUN26 32.00 P 2.86 2.86 2.86 2.67 +0.11 22 15 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.49 +0.15 23 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.37 +0.17 22 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.46 +0.35 30 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.45 +0.38 33 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.45 +0.34 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.46 +0.35 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.22 +0.22 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.21 +0.22 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.21 +0.22 26 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.20 +0.22 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.20 +0.22 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.20 +0.23 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 3 0
30JUL26 27.00 P 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.74 +0.04 24 0 30 0
30JUL26 29.00 P 0.00 0.00 0.00 1.12 +0.05 23 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.59 +0.08 23 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 2.18 +0.10 23 0 21 0
30JUL26 32.00 P 0.00 0.00 0.00 2.86 +0.12 23 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 3.65 +0.16 23 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.49 +0.17 23 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.55 +0.35 28 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.51 +0.30 30 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.49 +0.33 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.46 +0.33 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.45 +0.34 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.22 +0.13 24 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 0.00 24 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 0.00 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.30 0.00 24 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.49 +0.02 24 0 102 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 +0.03 24 0 12 0
29SEP26 28.00 P 1.21 1.21 1.21 1.09 +0.05 24 2 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.51 +0.06 24 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 2.02 +0.07 24 0 528 0
29SEP26 31.00 P 0.00 0.00 0.00 2.54 +0.01 24 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.20 +0.11 24 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 +0.13 24 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.72 +0.15 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.72 +0.32 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.63 +0.17 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.58 +0.19 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.55 +0.20 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.54 +0.21 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.55 +0.25 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.56 +0.32 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.58 +0.41 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.56 +0.34 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.54 +0.41 43 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 0.07 +0.01 23 0 0 0
30DEC26 22.00 P 0.16 0.16 0.16 0.12 +0.01 23 23 23 +23
30DEC26 23.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 +0.01 23 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 +0.02 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 +0.03 23 0 14 0
30DEC26 27.00 P 1.07 1.07 1.07 1.03 +0.04 23 10 18 +10
30DEC26 28.00 P 0.00 0.00 0.00 1.39 +0.05 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.83 +0.06 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.35 +0.09 23 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 2.93 +0.10 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.48 +0.11 23 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.18 +0.12 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.08 +0.29 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.91 +0.17 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.78 +0.17 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.69 +0.18 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.63 +0.20 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.60 +0.21 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.55 +0.25 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.56 +0.32 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.58 +0.41 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.56 +0.34 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.54 +0.41 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.45 +0.01 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.66 +0.03 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 +0.03 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.23 +0.04 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.62 +0.05 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.07 +0.07 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.58 +0.08 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.15 +0.09 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.69 -0.01 22 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.37 +0.12 22 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.25 +0.14 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.91 +0.17 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.78 +0.17 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.69 +0.18 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.63 +0.20 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.60 +0.21 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.55 +0.25 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.56 +0.32 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.58 +0.41 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.56 +0.34 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.54 +0.41 33 0 0 0
TOTAL PUT 325 8,539 +91
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$ 6.21
29APR26 4.20 C 0.00 0.00 0.00 2.03 -0.01 116 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.92 -0.02 94 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.83 0.00 104 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.73 0.00 98 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.63 0.00 92 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.55 +0.02 103 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.43 -0.01 81 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.33 0.00 75 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.23 -0.01 70 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.97 -0.02 47 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.72 -0.02 35 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.51 -0.01 43 0 1,851 0
29APR26 6.00 C 0.35 0.35 0.32 0.31 0.00 39 4 869 -3
29APR26 6.25 C 0.00 0.00 0.00 0.17 -0.01 39 0 1,361 0
29APR26 6.50 C 0.09 0.09 0.09 0.08 -0.01 39 30 303 -3
29APR26 6.75 C 0.00 0.00 0.00 0.03 -0.01 38 0 329 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 6,108 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.04 0.00 66 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.95 +0.01 68 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.84 -0.01 59 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.75 +0.01 61 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.65 +0.01 57 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.55 +0.01 54 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.45 +0.01 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.35 +0.01 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.27 +0.03 50 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.02 +0.03 42 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.79 +0.01 37 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.58 -0.01 34 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.41 -0.01 34 0 431 0
28MAY26 6.25 C 0.29 0.29 0.27 0.27 -0.01 33 18 341 +18
28MAY26 6.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 141 0
28MAY26 6.75 C 0.00 0.00 0.00 0.10 -0.01 33 0 177 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 120 0
28MAY26 7.25 C 0.06 0.06 0.06 0.03 -0.01 32 3 406 0
28MAY26 7.50 C 0.04 0.04 0.04 0.02 0.00 34 3 310 -3
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.36 +0.02 64 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.26 0.00 61 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.16 +0.01 58 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.06 +0.01 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.96 +0.01 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.86 0.00 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.76 +0.01 46 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.66 +0.02 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.57 +0.02 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.48 +0.01 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.38 +0.02 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.28 0.00 38 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.06 +0.02 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.84 0.00 34 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.65 0.00 33 0 510 0
29JUN26 6.00 C 0.49 0.49 0.48 0.49 -0.01 32 45 569 -45
29JUN26 6.25 C 0.00 0.00 0.00 0.36 -0.01 32 0 441 0
29JUN26 6.50 C 0.26 0.26 0.26 0.27 0.00 33 4 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 -0.01 33 0 1,733 0
29JUN26 7.00 C 0.15 0.15 0.15 0.13 -0.01 33 40 659 +40
29JUN26 7.25 C 0.00 0.00 0.00 0.09 0.00 34 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 34 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 36 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.77 +0.01 52 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.67 +0.02 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.57 +0.01 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.48 +0.01 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.38 +0.01 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.29 +0.01 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.07 +0.01 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.86 +0.02 38 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.66 0.00 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.51 0.00 35 0 356 0
30JUL26 6.25 C 0.00 0.00 0.00 0.38 -0.01 35 0 130 0
30JUL26 6.50 C 0.00 0.00 0.00 0.28 -0.01 35 0 120 0
30JUL26 6.75 C 0.00 0.00 0.00 0.20 0.00 35 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 35 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.08 +0.03 58 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.97 +0.02 53 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.87 +0.01 50 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.79 +0.03 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.68 +0.03 47 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.58 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.48 0.00 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.39 +0.02 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.29 +0.01 38 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.07 0.00 36 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.87 0.00 35 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.69 +0.01 34 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 2,824 0
29SEP26 6.25 C 0.41 0.41 0.41 0.41 -0.03 33 6 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 -0.03 33 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 -0.03 32 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.02 33 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.02 32 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.08 +0.03 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.97 +0.02 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.87 +0.01 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.79 +0.01 45 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.68 +0.02 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.58 0.00 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.49 0.00 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.39 -0.01 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 +0.02 37 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.10 +0.02 35 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 +0.01 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.75 -0.01 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.61 -0.01 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.50 -0.01 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.01 32 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 -0.01 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 0.00 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 0.00 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 32 0 150 0
30MAR27 4.40 C 0.00 0.00 0.00 1.87 +0.01 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.79 +0.01 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.68 +0.02 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.59 +0.01 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.50 +0.01 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.42 +0.02 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.33 0.00 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.14 +0.01 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.97 0.00 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.81 -0.02 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.70 0.00 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 -0.02 32 0 46 0
30MAR27 6.50 C 0.51 0.51 0.51 0.50 -0.01 32 6 9 +6
30MAR27 6.75 C 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.02 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.01 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.01 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
TOTAL CALL 159 31,242 +10
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 152 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 212 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 672 0
29APR26 5.75 P 0.02 0.02 0.02 0.03 -0.01 37 34 945 0
29APR26 6.00 P 0.07 0.07 0.07 0.08 -0.01 35 5 460 +5
29APR26 6.25 P 0.00 0.00 0.00 0.19 0.00 36 0 143 0
29APR26 6.50 P 0.00 0.00 0.00 0.36 0.00 38 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.56 -0.01 36 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 0.80 0.00 40 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.07 +0.03 61 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.79 0.00 0 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 0.00 0.00 0.00 0.01 0.00 39 0 144 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 172 0
28MAY26 5.25 P 0.00 0.00 0.00 0.02 0.00 33 0 621 0
28MAY26 5.50 P 0.04 0.04 0.04 0.05 +0.01 34 16 1,083 -16
28MAY26 5.75 P 0.08 0.08 0.08 0.09 0.00 32 103 441 +98
28MAY26 6.00 P 0.16 0.16 0.16 0.17 +0.01 32 55 270 +55
28MAY26 6.25 P 0.00 0.00 0.00 0.28 0.00 31 0 59 0
28MAY26 6.50 P 0.44 0.44 0.44 0.44 0.00 32 4 10 +4
28MAY26 6.75 P 0.63 0.63 0.63 0.63 0.00 33 2 12 +2
28MAY26 7.00 P 0.00 0.00 0.00 0.83 +0.01 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.07 0.00 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.79 -0.01 0 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 0.00 0.00 0.00 0.05 0.00 32 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 438 0
29JUN26 5.75 P 0.15 0.16 0.15 0.16 0.00 32 15 378 +15
29JUN26 6.00 P 0.25 0.26 0.25 0.26 0.00 33 30 166 +30
29JUN26 6.25 P 0.00 0.00 0.00 0.38 0.00 33 0 150 0
29JUN26 6.50 P 0.00 0.00 0.00 0.54 +0.01 34 0 224 0
29JUN26 6.75 P 0.71 0.71 0.71 0.72 +0.01 35 30 391 -30
29JUN26 7.00 P 0.00 0.00 0.00 0.91 +0.01 35 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.13 +0.02 37 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.36 +0.02 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.60 +0.02 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.85 +0.02 46 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.09 +0.01 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.33 -0.01 50 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.57 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.82 +0.01 54 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 0.00 34 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 0.00 33 0 27 0
30JUL26 4.90 P 0.00 0.00 0.00 0.09 0.00 33 0 25 0
30JUL26 5.00 P 0.00 0.00 0.00 0.11 0.00 33 0 115 0
30JUL26 5.25 P 0.00 0.00 0.00 0.18 0.00 33 0 65 0
30JUL26 5.50 P 0.00 0.00 0.00 0.27 0.00 33 0 539 0
30JUL26 5.75 P 0.00 0.00 0.00 0.39 +0.01 33 0 330 0
30JUL26 6.00 P 0.00 0.00 0.00 0.52 0.00 32 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 0.68 0.00 32 0 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.87 0.00 33 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 1.09 -0.01 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.30 -0.01 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.52 0.00 35 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.74 -0.01 34 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.98 0.00 35 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.20 -0.01 25 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.45 0.00 29 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 32 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 32 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 32 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 32 0 32 0
29SEP26 4.80 P 0.11 0.11 0.11 0.12 0.00 32 5 152 0
29SEP26 4.90 P 0.13 0.13 0.13 0.14 -0.01 32 5 97 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.01 31 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 -0.01 31 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.01 31 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.63 -0.01 33 0 1,612 0
29SEP26 6.25 P 0.00 0.00 0.00 0.75 -0.02 31 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 0.94 -0.01 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 -0.02 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.34 -0.02 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 0.00 33 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 0.00 33 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.00 -0.01 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.23 -0.01 31 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.46 -0.03 29 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.70 -0.01 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 0.00 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 0.00 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 32 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 0.00 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 31 0 6 0
30DEC26 5.00 P 0.21 0.21 0.21 0.24 0.00 31 50 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.01 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 0.00 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 0.00 31 0 76 0
30DEC26 6.25 P 0.00 0.00 0.00 0.84 0.00 30 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 -0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 -0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 -0.02 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.61 -0.02 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 0.00 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.05 0.00 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 0.00 32 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.50 -0.02 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.72 -0.03 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.95 -0.02 26 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 0.00 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 0.00 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 0.00 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 0.00 30 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 +0.01 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 0.00 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 0.00 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.91 0.00 30 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.08 0.00 30 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.27 -0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 -0.01 31 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.65 -0.03 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.86 -0.02 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.07 -0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.29 -0.04 30 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.51 -0.02 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.74 -0.03 29 0 0 0
TOTAL PUT 354 22,620 +163
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$ 91.60
29APR26 52.50 C 38.40 38.40 38.40 39.12 +1.11 0 12 12 -9
29APR26 55.00 C 0.00 0.00 0.00 36.71 +1.30 119 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.33 +1.39 128 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.80 +1.35 114 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.28 +1.30 102 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.66 +1.20 63 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.16 +1.13 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.77 +1.22 73 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 19.16 +1.08 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.64 +0.98 0 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 14.43 +1.09 58 0 13 0
29APR26 80.00 C 0.00 0.00 0.00 11.84 +0.69 45 0 76 0
29APR26 82.50 C 9.50 9.50 9.50 10.06 +0.98 59 1 163 -1
29APR26 85.00 C 8.00 8.00 8.00 8.12 +0.92 58 1 256 0
29APR26 87.50 C 0.00 0.00 0.00 6.40 +0.73 58 0 153 0
29APR26 90.00 C 4.60 5.40 4.13 4.77 +0.37 56 37 369 +7
29APR26 92.50 C 3.56 3.74 2.78 3.72 +0.43 59 14 98 0
29APR26 95.00 C 2.47 2.82 2.41 2.73 +0.36 59 22 110 +2
29APR26 97.50 C 1.98 2.05 1.43 1.97 +0.30 59 17 137 -1
29APR26 100.00 C 1.26 1.54 1.11 1.36 +0.22 59 54 233 -5
29APR26 102.50 C 0.96 1.02 0.92 0.92 +0.16 59 4 44 -1
29APR26 105.00 C 0.66 0.68 0.66 0.61 +0.11 59 17 81 +10
29APR26 107.50 C 0.52 0.52 0.38 0.39 +0.07 59 121 149 +85
29APR26 110.00 C 0.45 0.47 0.45 0.24 +0.04 59 29 96 +6
29APR26 112.50 C 0.00 0.00 0.00 0.15 +0.03 59 0 61 0
29APR26 115.00 C 0.00 0.00 0.00 0.09 +0.01 59 0 93 0
29APR26 117.50 C 0.21 0.21 0.21 0.06 +0.01 60 5 28 +4
29APR26 120.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 95 0
29APR26 122.50 C 0.00 0.00 0.00 0.02 0.00 60 0 22 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
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 69 0 7 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 94 0
28MAY26 55.00 C 0.00 0.00 0.00 36.78 +0.75 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.33 +0.85 62 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.87 +1.18 60 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.28 +0.85 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.69 +0.64 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.18 +0.66 0 0 0 0
28MAY26 70.00 C 22.50 22.50 22.50 22.51 +1.05 60 1 1 +1
28MAY26 72.50 C 0.00 0.00 0.00 19.78 -0.10 49 0 54 0
28MAY26 75.00 C 0.00 0.00 0.00 17.85 +0.04 54 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.83 -0.01 54 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 14.04 +0.45 56 0 40 0
28MAY26 82.50 C 0.00 0.00 0.00 12.76 +0.82 60 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 10.85 +0.12 57 0 22 0
28MAY26 87.50 C 9.17 9.17 9.17 9.74 +0.77 61 15 62 +15
28MAY26 90.00 C 0.00 0.00 0.00 8.30 +0.58 59 0 44 0
28MAY26 92.50 C 6.42 6.42 6.42 7.21 +0.43 60 3 41 0
28MAY26 95.00 C 6.17 6.35 5.72 6.28 +0.43 61 44 101 +26
28MAY26 97.50 C 5.41 5.41 5.41 5.44 +0.47 62 3 77 +3
28MAY26 100.00 C 4.56 4.67 4.15 4.60 +0.40 62 18 177 +15
28MAY26 102.50 C 3.98 3.98 3.75 3.88 +0.36 62 2 96 +1
28MAY26 105.00 C 3.83 3.91 3.67 3.25 +0.31 61 6 75 +1
28MAY26 107.50 C 0.00 0.00 0.00 2.71 +0.27 61 0 61 0
28MAY26 110.00 C 2.30 2.30 2.30 2.25 +0.23 61 2 42 +2
28MAY26 112.50 C 2.16 2.35 2.16 1.86 +0.19 61 2 25 +1
28MAY26 115.00 C 0.00 0.00 0.00 1.53 +0.16 61 0 78 0
28MAY26 117.50 C 0.00 0.00 0.00 1.26 +0.14 61 0 5 0
28MAY26 120.00 C 0.00 0.00 0.00 1.03 +0.12 61 0 6 0
28MAY26 122.50 C 1.17 1.17 0.99 0.84 +0.10 61 4 6 +3
28MAY26 125.00 C 0.00 0.00 0.00 0.68 +0.08 61 0 0 0
28MAY26 127.50 C 1.04 1.04 1.04 0.55 +0.06 61 2 2 0
28MAY26 130.00 C 0.00 0.00 0.00 0.43 +0.04 60 0 20 0
28MAY26 132.50 C 0.00 0.00 0.00 0.36 +0.05 61 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.29 +0.04 61 0 6 0
28MAY26 137.50 C 0.00 0.00 0.00 0.23 +0.03 61 0 3 0
28MAY26 140.00 C 0.56 0.56 0.56 0.18 +0.02 61 1 12 +1
29JUN26 21.00 C 0.00 0.00 0.00 70.70 +0.79 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 69.71 +0.78 101 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 68.71 +1.20 79 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 67.71 +0.76 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 66.72 +1.20 80 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 65.72 +0.75 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 64.73 +0.76 78 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 63.64 +1.17 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 62.74 +1.21 75 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 61.62 +0.62 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 60.75 +1.30 72 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 59.75 +1.32 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 58.76 +1.29 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 57.76 +1.31 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 56.77 +1.29 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 55.83 +0.79 86 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 54.62 +1.11 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 53.60 +1.10 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 52.79 +0.74 60 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 51.67 +1.15 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 50.68 +1.11 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 49.81 +0.87 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 48.82 +0.73 61 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 47.83 +0.90 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 46.75 +0.54 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 45.74 +0.92 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.80 +0.58 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.65 +0.98 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.66 +0.96 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.64 +0.79 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.17 +0.52 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.78 +0.71 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.77 +1.18 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.88 +0.25 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.13 +1.04 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.81 +0.86 58 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 25.21 0.00 51 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 23.56 +0.84 58 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 21.15 +0.50 54 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 19.34 +0.52 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.73 +0.37 57 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 16.27 +0.73 59 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 14.52 -0.09 57 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 13.11 +0.15 58 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 12.18 +0.77 60 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 10.86 +0.59 60 0 117 0
29JUN26 92.50 C 9.57 9.57 9.57 9.80 +0.53 60 15 40 +15
29JUN26 95.00 C 0.00 0.00 0.00 8.81 +0.48 61 0 32 0
29JUN26 97.50 C 0.00 0.00 0.00 7.95 +0.46 61 0 18 0
29JUN26 100.00 C 0.00 0.00 0.00 7.15 +0.47 62 0 164 0
29JUN26 102.50 C 0.00 0.00 0.00 6.34 +0.42 62 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 5.62 +0.39 62 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 4.96 +0.35 61 0 69 0
29JUN26 110.00 C 4.94 4.94 4.74 4.38 +0.32 61 20 75 +20
29JUN26 112.50 C 0.00 0.00 0.00 3.74 +0.17 60 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 3.29 +0.25 60 0 55 0
29JUN26 117.50 C 0.00 0.00 0.00 2.89 +0.22 60 0 49 0
29JUN26 120.00 C 3.00 3.00 3.00 2.53 +0.20 60 1 134 +1
29JUN26 122.50 C 0.00 0.00 0.00 2.22 +0.18 60 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.94 +0.16 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.74 +0.14 61 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.48 +0.13 60 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.29 +0.11 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.12 +0.10 60 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.97 +0.08 60 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.85 +0.08 61 0 8 0
29JUN26 142.50 C 0.00 0.00 0.00 0.73 +0.06 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.64 +0.06 61 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.55 +0.05 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.48 +0.05 60 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 0.41 +0.03 60 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 0.36 +0.03 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.31 +0.03 60 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.27 +0.03 61 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 +0.02 60 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.20 +0.02 60 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.17 +0.01 60 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.15 +0.01 60 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.13 +0.01 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.12 +0.01 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 +0.01 61 0 12 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 +0.01 61 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.02 +0.01 58 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 37.41 +1.06 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 35.26 +0.94 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 33.01 +1.06 60 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 30.86 +0.84 60 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 28.35 +0.44 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 26.31 +0.64 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.80 +0.62 59 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 23.01 +1.01 60 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 20.79 +0.48 56 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 19.43 +0.59 58 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 18.06 +0.39 60 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 16.26 +0.52 58 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 14.93 +0.34 58 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 13.69 +0.32 58 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 12.85 +0.58 60 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 11.82 +0.49 61 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 10.92 +0.52 61 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 10.05 +0.50 62 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 9.20 +0.48 62 1 2 +1
30JUL26 102.50 C 0.00 0.00 0.00 8.37 +0.45 62 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 7.60 +0.42 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 6.89 +0.38 62 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 6.25 +0.36 62 1 17 +1
30JUL26 112.50 C 0.00 0.00 0.00 5.49 +0.31 61 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 5.12 +0.30 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 55.38 +1.34 74 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 54.27 +1.16 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 53.05 +0.71 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.35 +1.16 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.47 +0.96 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.60 +0.99 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.51 +0.97 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.50 +0.86 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 47.58 +0.92 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.83 +1.17 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.72 +0.79 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.77 +1.03 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.95 +0.85 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.99 +0.87 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.76 +0.77 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.73 +0.94 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.72 +0.92 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 34.47 +0.71 60 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 32.27 +0.54 58 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 30.48 +0.63 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.66 +0.44 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.15 +0.58 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.25 +0.64 59 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 23.72 +0.77 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.21 +0.78 59 0 10 0
29SEP26 80.00 C 18.81 18.81 18.81 20.52 +0.39 58 2 18 -2
29SEP26 82.50 C 0.00 0.00 0.00 19.47 +0.66 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.99 -0.03 59 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.82 +0.32 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.15 +0.51 61 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 15.16 +0.49 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.24 +0.53 62 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 13.33 +0.46 62 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 12.54 +0.45 62 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 11.80 +0.43 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 11.02 +0.40 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.27 +0.38 62 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 9.57 +0.36 62 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 8.91 +0.33 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.30 +0.31 62 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 7.72 +0.29 62 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 7.19 +0.27 62 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 6.69 +0.44 62 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.22 +0.23 62 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 5.79 +0.38 62 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.38 +0.35 62 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.01 +0.19 62 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 4.66 +0.31 62 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.33 +0.28 62 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 4.03 +0.15 62 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 3.74 +0.24 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.48 +0.22 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.24 +0.21 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.01 +0.11 62 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 2.80 +0.10 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.60 +0.16 62 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.42 +0.15 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.25 +0.14 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.09 +0.13 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.95 +0.12 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.81 +0.11 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.69 +0.06 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.52 +0.05 61 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.42 +0.05 61 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.32 +0.04 61 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.23 +0.04 61 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.14 +0.03 61 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.06 +0.03 61 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.99 +0.03 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.95 +0.03 62 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.86 +0.03 61 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.80 +0.02 61 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.75 +0.03 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.72 +0.03 62 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 45.73 +0.63 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.89 +0.64 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.14 +0.71 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 42.29 +0.87 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.51 +0.90 62 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 38.44 +0.89 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.80 +0.75 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.00 +1.08 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.09 +0.49 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.44 +0.69 60 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 29.90 +0.69 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.57 +0.92 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.06 +0.41 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.74 +0.42 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.51 +0.79 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 23.06 +0.49 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.86 +0.31 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.02 +0.58 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.92 +0.49 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.10 +0.57 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.21 +0.54 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.37 +0.52 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.58 +0.58 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 15.83 +0.53 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 15.07 +0.50 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.30 +0.48 63 0 1 0
30DEC26 110.00 C 13.85 13.85 13.25 13.57 +0.46 63 3 5 +2
30DEC26 112.50 C 0.00 0.00 0.00 12.88 +0.44 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.22 +0.42 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.60 +0.41 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.01 +0.39 62 0 113 0
30DEC26 122.50 C 0.00 0.00 0.00 10.44 +0.36 62 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 9.91 +0.35 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.41 +0.33 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 8.93 +0.31 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.48 +0.30 62 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 8.05 +0.29 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.64 +0.27 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.26 +0.26 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.89 +0.24 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.55 +0.24 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.22 +0.23 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 5.91 +0.22 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.61 +0.20 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.34 +0.20 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.07 +0.18 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.82 +0.18 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.58 +0.17 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.36 +0.16 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.14 +0.27 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.94 +0.14 62 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 42.30 +1.14 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.30 +0.93 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.58 +0.90 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.94 +0.91 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.35 +0.87 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.84 +0.88 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.40 +0.72 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.01 +0.73 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.69 +0.74 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.43 +0.72 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.23 +0.68 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.12 +0.70 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.01 +0.63 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.00 +0.62 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.04 +0.57 61 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 22.19 +0.64 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.37 +0.68 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.55 +0.66 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.84 +0.69 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.10 +0.69 62 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 18.37 +0.67 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.60 +0.65 63 0 2 0
30MAR27 110.00 C 16.49 16.87 16.49 16.87 +0.63 63 2 2 +1
30MAR27 112.50 C 0.00 0.00 0.00 16.17 +0.62 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.49 +0.59 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.85 +0.57 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.24 +0.56 62 0 4 0
TOTAL CALL 482 6,537 +205
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 50 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 135 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 84 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 144 0
29APR26 72.50 P 0.00 0.00 0.00 0.06 -0.03 59 0 233 0
29APR26 75.00 P 0.19 0.19 0.19 0.13 -0.06 59 1 144 -1
29APR26 77.50 P 0.30 0.30 0.30 0.28 -0.10 59 4 251 0
29APR26 80.00 P 0.63 0.63 0.53 0.49 -0.17 58 42 298 +21
29APR26 82.50 P 0.83 0.88 0.78 0.87 -0.23 58 14 399 -10
29APR26 85.00 P 1.40 1.65 1.33 1.41 -0.35 58 15 438 0
29APR26 87.50 P 2.63 2.80 2.00 2.16 -0.47 57 4 165 -1
29APR26 90.00 P 2.95 3.35 2.95 3.18 -0.57 57 10 209 +1
29APR26 92.50 P 4.73 4.75 4.21 4.49 -0.79 58 24 158 +15
29APR26 95.00 P 5.92 5.92 5.80 6.13 -0.70 60 3 31 -3
29APR26 97.50 P 0.00 0.00 0.00 7.74 -0.91 58 0 115 0
29APR26 100.00 P 0.00 0.00 0.00 9.65 -0.99 59 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 11.72 -1.05 59 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 13.92 -0.92 59 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 16.21 -1.43 58 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 18.75 -1.20 66 0 18 0
29APR26 112.50 P 0.00 0.00 0.00 21.13 -1.24 67 0 6 0
29APR26 115.00 P 0.00 0.00 0.00 23.88 -0.75 83 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 26.09 -1.02 75 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 28.53 -1.18 76 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 30.90 -1.20 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 33.40 -1.20 0 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 36.07 -1.03 93 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 38.40 -1.21 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 40.90 -1.20 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 43.40 -1.25 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 45.90 -1.20 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 48.40 -1.20 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 50.90 -1.22 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 53.40 -1.20 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 0.00 63 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.11 -0.03 61 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.19 -0.04 61 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.32 -0.06 61 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.50 -0.08 61 0 55 0
28MAY26 70.00 P 0.85 0.85 0.85 0.76 -0.11 61 1 53 +1
28MAY26 72.50 P 0.98 0.98 0.98 1.03 -0.22 60 3 72 +3
28MAY26 75.00 P 1.52 1.52 1.45 1.43 -0.23 60 45 67 +45
28MAY26 77.50 P 2.21 2.21 1.93 1.94 -0.27 60 4 110 +3
28MAY26 80.00 P 2.65 2.80 2.55 2.59 -0.29 60 4 27 +1
28MAY26 82.50 P 3.37 3.37 3.37 3.36 -0.41 60 15 98 -13
28MAY26 85.00 P 4.90 4.90 4.15 4.23 -0.57 59 21 134 +18
28MAY26 87.50 P 0.00 0.00 0.00 5.35 -0.59 60 0 45 0
28MAY26 90.00 P 0.00 0.00 0.00 6.59 -0.64 60 0 90 0
28MAY26 92.50 P 0.00 0.00 0.00 7.97 -0.65 61 0 42 0
28MAY26 95.00 P 9.60 9.60 9.60 9.51 -0.68 62 2 61 0
28MAY26 97.50 P 0.00 0.00 0.00 11.17 -0.68 62 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 13.01 -0.43 64 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 14.87 -0.85 64 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 16.74 -0.73 64 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.84 -0.31 66 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 20.97 -0.34 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.13 -0.55 68 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.36 -0.44 69 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.69 -0.37 71 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.00 -0.80 72 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 32.41 -0.54 75 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 34.87 -0.57 78 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 37.31 -0.54 81 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 39.47 -0.72 78 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 41.61 -1.03 75 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 44.44 -0.70 84 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 46.59 -0.71 80 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 49.13 -0.79 83 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 62 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 -0.01 61 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.14 -0.03 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.23 -0.03 61 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.36 -0.05 61 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.53 -0.08 61 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.73 -0.11 60 0 14 0
29JUN26 65.00 P 1.03 1.03 1.03 1.00 -0.17 60 1 55 0
29JUN26 67.50 P 0.00 0.00 0.00 1.39 -0.15 60 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 1.83 -0.26 61 0 64 0
29JUN26 72.50 P 0.00 0.00 0.00 2.30 -0.30 60 0 22 0
29JUN26 75.00 P 2.83 2.83 2.80 2.91 -0.27 60 30 97 +30
29JUN26 77.50 P 0.00 0.00 0.00 3.59 -0.33 59 0 85 0
29JUN26 80.00 P 0.00 0.00 0.00 4.43 -0.38 59 0 34 0
29JUN26 82.50 P 5.30 5.30 5.30 5.32 -0.47 59 1 138 -1
29JUN26 85.00 P 0.00 0.00 0.00 6.38 -0.56 59 0 158 0
29JUN26 87.50 P 0.00 0.00 0.00 7.58 -0.59 60 0 16 0
29JUN26 90.00 P 0.00 0.00 0.00 8.89 -0.63 60 0 60 0
29JUN26 92.50 P 10.27 10.61 10.22 10.29 -0.69 60 155 340 +155
29JUN26 95.00 P 0.00 0.00 0.00 11.83 -0.72 61 0 47 0
29JUN26 97.50 P 0.00 0.00 0.00 13.47 -0.77 62 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 15.21 -0.78 62 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 17.04 -0.71 63 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 18.92 -0.21 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.83 -0.92 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.90 -0.18 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.94 -0.30 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.04 -0.29 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.22 -0.16 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.05 -1.19 65 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 33.68 -0.61 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.70 -1.19 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.28 -0.71 71 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 40.30 -1.00 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 42.50 -0.99 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 44.86 -0.67 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 47.75 -0.58 76 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 49.40 -0.75 69 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 51.86 -1.03 70 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 54.31 -0.64 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 56.50 -1.01 68 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 59.00 -0.97 70 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 61.72 -0.91 76 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 63.94 -0.69 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 66.33 -1.41 72 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 68.69 -1.32 71 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 71.17 -0.97 72 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 74.22 -0.60 84 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 76.04 -1.34 71 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 78.97 -0.63 83 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 80.91 -1.19 66 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 83.84 -1.02 83 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 86.23 -0.99 82 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 88.89 -0.71 87 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.26 -0.84 86 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 93.85 -0.86 89 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 96.32 -0.81 90 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 98.45 -1.28 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 101.13 -1.10 87 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 103.75 -0.98 92 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 106.25 -1.03 94 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 108.56 -1.04 88 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.58 -0.07 61 0 2 0
30JUL26 57.50 P 0.00 0.00 0.00 0.80 -0.07 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 1.07 -0.11 61 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 1.37 -0.19 60 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 1.83 -0.16 61 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 2.34 -0.21 61 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 2.90 -0.24 61 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 3.48 -0.32 60 0 0 0
30JUL26 75.00 P 4.26 4.26 4.05 4.18 -0.33 60 90 93 +75
30JUL26 77.50 P 0.00 0.00 0.00 5.03 -0.36 60 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 5.92 -0.47 60 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 6.98 -0.47 60 0 1 0
30JUL26 85.00 P 0.00 0.00 0.00 8.15 -0.53 60 0 20 0
30JUL26 87.50 P 0.00 0.00 0.00 9.41 -0.56 60 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 10.77 -0.56 61 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 12.11 -0.71 60 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.66 -0.73 61 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.30 -0.75 62 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.01 -0.77 62 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 18.99 -0.68 63 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.66 -0.87 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.66 -0.78 64 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.56 -0.82 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.53 -0.29 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.59 -0.55 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.12 -0.02 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 -0.02 61 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 -0.02 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 -0.03 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 -0.03 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 -0.04 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.33 -0.05 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.38 -0.06 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.44 -0.06 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.51 -0.05 61 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.57 -0.08 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.66 -0.09 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.76 -0.08 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.85 -0.08 61 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.17 -0.12 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.46 -0.19 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.88 -0.21 61 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 2.33 -0.27 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.89 -0.24 61 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.38 -0.36 61 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.07 -0.31 60 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 4.79 -0.40 60 0 101 0
29SEP26 72.50 P 5.90 5.90 5.70 5.61 -0.38 60 45 46 +45
29SEP26 75.00 P 0.00 0.00 0.00 6.51 -0.41 60 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 7.42 -0.54 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 8.51 -0.55 60 0 38 0
29SEP26 82.50 P 0.00 0.00 0.00 9.60 -0.59 60 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 10.84 -0.61 60 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 12.16 -0.69 60 0 35 0
29SEP26 90.00 P 13.85 13.85 13.85 13.63 -0.62 61 1 326 0
29SEP26 92.50 P 0.00 0.00 0.00 15.13 -0.64 61 0 35 0
29SEP26 95.00 P 0.00 0.00 0.00 16.70 -0.65 61 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 18.33 -0.67 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 19.98 -0.60 62 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 22.05 -0.29 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 23.85 -0.17 64 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.62 -0.20 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 27.48 -0.60 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 29.39 -0.62 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 31.36 -0.69 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.27 -0.80 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 35.39 -0.75 66 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 37.28 -0.86 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 39.47 -0.76 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.52 -0.83 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.58 -1.00 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 45.83 -0.88 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 47.97 -0.91 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 50.15 -0.95 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 52.22 -1.03 66 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 54.59 -0.93 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.83 -0.93 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.03 -1.01 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.32 -1.01 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.60 -1.01 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.98 -0.69 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.20 -0.76 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 70.70 -0.84 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.04 -0.89 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.33 -0.98 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.69 -0.87 70 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.04 -1.15 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 82.49 -1.13 70 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 84.70 -1.09 69 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 87.27 -1.04 71 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 89.65 -0.83 71 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 91.88 -1.06 69 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 94.25 -1.12 69 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 96.84 -0.89 71 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 99.08 -1.34 69 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 101.63 -1.14 71 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 104.00 -1.08 70 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 106.36 -1.37 69 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 108.85 -1.33 70 0 0 0
30DEC26 48.00 P 1.76 1.76 1.76 1.60 -0.15 61 1 2 -1
30DEC26 49.00 P 0.00 0.00 0.00 1.79 -0.14 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.98 -0.15 62 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 2.41 -0.21 61 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 2.89 -0.23 61 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.42 -0.32 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.02 -0.34 60 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 4.75 -0.33 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.51 -0.34 60 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.31 -0.38 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.25 -0.34 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.20 -0.39 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.19 -0.46 60 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 10.32 -0.47 60 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.45 -0.54 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.66 -0.61 60 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 13.98 -0.62 60 0 2 0
30DEC26 87.50 P 16.07 16.07 16.07 15.37 -0.64 60 1 13 +1
30DEC26 90.00 P 0.00 0.00 0.00 16.89 -0.55 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 18.42 -0.59 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.01 -0.60 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.65 -0.62 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.35 -0.63 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.11 -0.72 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 26.85 -0.71 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 28.86 -0.63 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.67 -0.68 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 32.46 -0.79 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.49 -0.69 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 36.67 -0.50 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.52 -0.64 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 40.61 -0.56 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 42.59 -0.61 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.70 -0.56 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.81 -0.35 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 48.92 -0.39 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.02 -0.52 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 52.75 -0.84 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 54.96 -0.68 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 57.17 -0.72 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 59.31 -0.87 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 61.57 -0.67 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.68 -0.93 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.01 -0.80 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.28 -0.79 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 70.38 -0.93 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 72.63 -0.93 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 74.93 -0.88 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.21 -0.89 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 79.50 -1.09 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.82 -1.10 68 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.19 -0.30 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 4.85 -0.32 60 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.63 -0.30 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.42 -0.31 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.31 -0.32 60 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.28 -0.31 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.25 -0.36 60 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 10.29 -0.47 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.43 -0.48 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.60 -0.52 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.85 -0.55 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.16 -0.57 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.52 -0.36 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.96 -0.39 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.46 -0.40 60 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 21.01 -0.42 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.45 -0.62 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.10 -0.65 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.79 -0.79 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.67 -0.38 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.49 -0.60 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.29 -0.64 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.11 -0.68 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.02 -0.66 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.92 -0.67 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.86 -0.69 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.79 -0.70 63 0 0 0
TOTAL PUT 537 8,223 +384
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$ 7.32
29APR26 4.70 C 0.00 0.00 0.00 2.62 +0.15 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.52 +0.15 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.42 +0.15 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.32 +0.15 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.07 +0.15 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.82 +0.14 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.60 +0.14 81 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.37 +0.16 80 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.09 +0.14 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.86 +0.13 51 0 6 0
29APR26 6.75 C 0.64 0.64 0.64 0.65 +0.11 51 3 4 +3
29APR26 7.00 C 0.39 0.45 0.39 0.45 +0.06 47 2 40 +1
29APR26 7.25 C 0.34 0.34 0.28 0.33 +0.07 52 26 50 +23
29APR26 7.50 C 0.24 0.24 0.19 0.21 +0.05 51 32 283 +13
29APR26 7.75 C 0.14 0.14 0.14 0.13 +0.03 51 18 368 -12
29APR26 8.00 C 0.11 0.11 0.08 0.08 +0.02 53 215 2,509 -215
29APR26 8.25 C 0.06 0.06 0.06 0.04 +0.01 51 34 350 -12
29APR26 8.50 C 0.04 0.04 0.03 0.02 0.00 50 45 522 +11
29APR26 8.75 C 0.03 0.03 0.02 0.01 0.00 51 44 566 -15
29APR26 9.00 C 0.02 0.02 0.02 0.01 0.00 57 60 187 +60
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 134 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.63 +0.12 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.57 +0.15 78 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.47 +0.15 75 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.37 +0.16 71 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.13 +0.15 67 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.89 +0.15 62 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.65 +0.15 57 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.41 +0.11 52 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.18 +0.11 47 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.99 +0.10 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.81 +0.08 48 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.67 +0.08 49 0 119 0
28MAY26 7.25 C 0.53 0.53 0.50 0.53 +0.06 49 23 122 +11
28MAY26 7.50 C 0.43 0.43 0.40 0.42 +0.05 49 19 91 +18
28MAY26 7.75 C 0.33 0.33 0.33 0.32 +0.04 48 4 225 0
28MAY26 8.00 C 0.26 0.26 0.26 0.24 +0.03 48 14 715 0
28MAY26 8.25 C 0.18 0.18 0.18 0.18 +0.02 48 20 664 +20
28MAY26 8.50 C 0.16 0.16 0.14 0.13 +0.01 48 55 110 +10
28MAY26 8.75 C 0.11 0.11 0.11 0.10 +0.01 49 15 243 +15
28MAY26 9.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 194 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 0.00 48 0 7 0
28MAY26 9.50 C 0.04 0.04 0.04 0.04 +0.01 50 7 8 +7
28MAY26 9.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.67 +0.15 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.57 +0.14 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.51 +0.19 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.37 +0.13 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.13 +0.11 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.90 +0.11 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.69 +0.10 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 +0.09 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 +0.08 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 +0.11 49 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 +0.09 49 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.85 +0.10 51 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.71 +0.08 50 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.60 +0.07 50 0 258 0
29JUN26 7.75 C 0.47 0.50 0.47 0.50 +0.06 50 24 111 +6
29JUN26 8.00 C 0.38 0.38 0.38 0.41 +0.05 49 4 3,338 0
29JUN26 8.25 C 0.34 0.34 0.34 0.34 +0.04 50 2 331 +2
29JUN26 8.50 C 0.00 0.00 0.00 0.28 +0.04 50 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 +0.04 50 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 +0.02 49 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.02 50 0 63 0
29JUN26 9.50 C 0.13 0.13 0.13 0.12 +0.02 50 15 50 +15
29JUN26 9.75 C 0.00 0.00 0.00 0.10 +0.02 50 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 50 0 50 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.68 +0.14 49 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.59 +0.14 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.51 +0.11 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.43 +0.14 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.20 +0.13 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.97 +0.12 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.76 +0.09 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.57 +0.10 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.38 +0.07 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.21 +0.07 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.08 +0.07 48 0 0 0
30JUL26 7.00 C 0.90 0.95 0.90 0.96 +0.09 50 260 65 -215
30JUL26 7.25 C 0.00 0.00 0.00 0.84 +0.07 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.74 +0.07 50 0 5 0
30JUL26 7.75 C 0.00 0.00 0.00 0.64 +0.07 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.55 +0.06 50 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.47 +0.05 50 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.40 +0.04 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.34 +0.04 50 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.29 +0.03 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.74 +0.13 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.66 +0.13 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.57 +0.13 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 +0.09 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.28 +0.12 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 +0.12 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 +0.08 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.71 +0.06 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.55 +0.07 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 +0.07 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.27 +0.09 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 +0.06 48 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 1.05 +0.08 50 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.94 +0.07 50 0 3,459 0
29SEP26 7.75 C 0.00 0.00 0.00 0.84 +0.07 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.75 +0.05 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 +0.05 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.59 +0.04 49 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 +0.04 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.47 +0.04 49 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 +0.03 49 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 +0.02 49 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 +0.02 49 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 +0.02 49 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 +0.02 49 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 +0.01 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 50 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.85 +0.13 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.77 +0.13 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.69 +0.12 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 +0.12 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 +0.11 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 +0.11 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.08 +0.11 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.92 +0.10 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 +0.09 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.63 +0.09 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.50 +0.08 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.38 +0.07 48 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.29 +0.08 49 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 +0.07 49 0 18 0
30DEC26 7.75 C 0.00 0.00 0.00 1.09 +0.07 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 +0.07 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.91 +0.06 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.83 +0.05 49 0 10 0
30DEC26 8.75 C 0.81 0.81 0.81 0.76 +0.04 49 15 15 +15
30DEC26 9.00 C 0.72 0.72 0.72 0.70 +0.05 49 3 12 +3
30DEC26 9.25 C 0.00 0.00 0.00 0.63 +0.03 49 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 +0.04 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 +0.03 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 +0.03 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 +0.02 48 0 1 0
30DEC26 11.50 C 0.36 0.36 0.36 0.27 +0.01 48 15 145 -15
30DEC26 12.00 C 0.00 0.00 0.00 0.23 +0.02 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.01 48 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 2.95 +0.12 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.88 +0.13 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.80 +0.12 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.73 +0.12 48 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.56 +0.12 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.39 +0.11 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.23 +0.10 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.08 +0.10 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.94 +0.09 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.83 +0.06 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.68 +0.08 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.57 +0.08 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.50 +0.08 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.38 +0.06 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.29 +0.06 49 0 1 0
30MAR27 8.00 C 0.00 0.00 0.00 1.20 +0.06 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.12 +0.06 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.04 +0.06 49 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.96 +0.05 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.90 +0.06 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.83 +0.05 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.77 +0.04 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 +0.05 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.03 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 +0.03 48 0 5 0
TOTAL CALL 974 18,675 -251
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 182 0
29APR26 6.25 P 0.02 0.02 0.02 0.02 -0.01 55 1 176 -1
29APR26 6.50 P 0.03 0.03 0.03 0.04 -0.02 53 7 318 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.04 49 0 130 0
29APR26 7.00 P 0.13 0.13 0.13 0.14 -0.05 50 1 183 +1
29APR26 7.25 P 0.22 0.22 0.22 0.24 -0.07 50 1 197 0
29APR26 7.50 P 0.00 0.00 0.00 0.37 -0.10 49 0 229 0
29APR26 7.75 P 0.00 0.00 0.00 0.55 -0.11 51 0 206 0
29APR26 8.00 P 0.00 0.00 0.00 0.75 -0.13 51 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.96 -0.14 49 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.21 -0.13 58 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.45 -0.13 61 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.68 -0.15 0 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.93 -0.15 0 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.18 -0.15 0 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.43 -0.15 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.68 -0.15 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.18 -0.15 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.68 -0.15 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.18 -0.15 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.18 -0.15 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.68 -0.15 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.18 -0.15 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 51 0
28MAY26 6.00 P 0.06 0.06 0.06 0.06 -0.03 49 30 82 0
28MAY26 6.25 P 0.10 0.10 0.10 0.10 -0.03 49 15 32 0
28MAY26 6.50 P 0.17 0.17 0.15 0.15 -0.04 48 7 49 +1
28MAY26 6.75 P 0.22 0.22 0.22 0.22 -0.06 47 2 93 +2
28MAY26 7.00 P 0.31 0.31 0.31 0.31 -0.07 47 100 156 +9
28MAY26 7.25 P 0.42 0.42 0.42 0.42 -0.09 46 1 75 0
28MAY26 7.50 P 0.57 0.57 0.53 0.55 -0.11 46 20 64 +20
28MAY26 7.75 P 0.00 0.00 0.00 0.71 -0.12 46 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 0.91 -0.11 49 0 1,291 0
28MAY26 8.25 P 1.09 1.09 1.09 1.09 -0.11 48 1 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.32 -0.14 52 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.53 -0.13 52 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 -0.12 52 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.98 -0.12 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.19 -0.15 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.43 -0.15 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.68 -0.15 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.18 -0.15 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.68 -0.15 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.18 -0.15 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.18 -0.15 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 1 0
29JUN26 5.75 P 0.09 0.09 0.09 0.10 -0.02 49 30 45 +30
29JUN26 6.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 117 0
29JUN26 6.25 P 0.19 0.19 0.19 0.20 -0.03 48 15 17 0
29JUN26 6.50 P 0.25 0.25 0.25 0.27 -0.04 48 15 45 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.36 -0.05 48 0 83 0
29JUN26 7.00 P 0.45 0.45 0.45 0.46 -0.06 48 4 659 +4
29JUN26 7.25 P 0.55 0.55 0.55 0.58 -0.08 48 8 50 -8
29JUN26 7.50 P 0.00 0.00 0.00 0.71 -0.10 47 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 -0.10 47 0 183 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 -0.07 49 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 -0.09 50 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 -0.10 50 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 -0.11 51 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 -0.12 50 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.07 -0.09 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 -0.10 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.51 -0.11 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.74 -0.13 52 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 -0.14 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.69 -0.15 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.20 -0.13 59 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.18 -0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.68 -0.15 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.18 -0.15 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 -0.02 48 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 45 0
30JUL26 5.75 P 0.00 0.00 0.00 0.16 -0.03 49 0 16 0
30JUL26 6.00 P 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.28 -0.05 48 0 9 0
30JUL26 6.50 P 0.00 0.00 0.00 0.37 -0.04 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.46 -0.06 48 0 0 0
30JUL26 7.00 P 0.55 0.58 0.55 0.57 -0.07 48 4 4 +4
30JUL26 7.25 P 0.00 0.00 0.00 0.70 -0.07 48 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.83 -0.08 48 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.98 -0.09 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.15 -0.10 48 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.34 -0.08 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 -0.08 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.73 -0.08 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.92 -0.09 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 -0.10 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.35 -0.11 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 -0.04 48 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 -0.04 48 0 402 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 -0.04 48 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 -0.05 48 0 1,800 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 -0.06 48 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.73 -0.08 47 0 3,097 0
29SEP26 7.25 P 0.00 0.00 0.00 0.87 -0.08 48 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 -0.08 48 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 -0.08 48 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 -0.09 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 -0.11 48 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.10 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 -0.08 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 -0.09 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 -0.10 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.09 51 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 -0.09 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 -0.13 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.35 -0.09 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.77 -0.14 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 -0.14 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.71 -0.15 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.20 -0.14 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.69 -0.14 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.18 -0.15 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.02 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 -0.04 47 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.04 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.05 47 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.05 47 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 -0.06 47 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 -0.06 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 -0.07 47 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.07 -0.07 47 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 -0.06 47 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 -0.07 47 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 -0.07 47 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.67 -0.10 47 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.08 48 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.05 -0.09 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.25 -0.09 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 -0.12 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 -0.12 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 -0.12 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.05 -0.10 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.45 -0.12 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.88 -0.13 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.33 -0.13 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.78 -0.14 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.25 -0.14 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.73 -0.14 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.21 -0.14 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.03 47 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 -0.04 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 -0.05 47 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 -0.05 48 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 -0.05 47 0 31 0
30MAR27 6.75 P 0.00 0.00 0.00 0.97 -0.06 47 0 19 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 -0.06 47 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.23 -0.05 47 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.37 -0.06 47 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.52 -0.08 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.68 -0.09 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 -0.09 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.03 -0.09 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.20 -0.10 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 -0.10 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.57 -0.11 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.76 -0.11 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.95 -0.12 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.16 -0.11 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.56 -0.12 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.99 -0.12 48 0 0 0
TOTAL PUT 262 18,933 +63
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 24.41 -0.01 27 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.91 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.41 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.92 0.00 21 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.42 -0.01 17 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.92 -0.01 12 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.42 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.92 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.43 -0.01 6 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.98 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.32 -0.03 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.22 0.00 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.73 -0.01 32 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.24 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.75 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.27 0.00 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.78 0.00 30 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.29 -0.01 25 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.80 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.31 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.83 0.00 25 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.34 0.00 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.85 -0.01 19 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.36 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.87 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.38 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.90 0.00 15 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.41 -0.01 13 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.92 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.43 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.94 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.46 -0.01 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.97 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.48 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.99 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.52 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.11 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.96 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.36 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.46 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 -0.01 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 8 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 65.26 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.79 0.00 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.31 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.84 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.37 0.00 20 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.89 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.42 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.95 0.00 17 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.47 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.00 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.53 -0.01 14 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.05 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.58 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.11 -0.01 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.63 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.16 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.69 -0.01 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.21 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.74 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.27 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.80 0.00 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.33 0.00 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.87 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.46 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.18 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.15 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.51 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.34 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.63 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.25 -0.01 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 26.45 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.99 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.53 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.08 0.00 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.62 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.18 0.00 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.76 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.41 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.19 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.20 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.52 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.22 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.28 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.68 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.33 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.15 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 17 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 7 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.92 -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 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 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 22 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 16 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 0.45 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.42 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.24 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 24 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 16 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 12 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 10 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 0.00 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 0.06 -0.01 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 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.99 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.50 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 92.40
29APR26 52.50 C 0.00 0.00 0.00 40.08 +1.08 145 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 37.45 +1.00 90 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.95 +0.95 77 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 32.41 +0.91 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.90 +0.88 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 27.45 +1.02 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.94 +0.98 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.65 +1.17 83 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.11 +1.12 70 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.49 +0.97 48 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 15.04 +0.94 48 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 12.65 +0.89 48 0 94 0
29APR26 82.50 C 0.00 0.00 0.00 10.37 +0.81 48 0 40 0
29APR26 85.00 C 0.00 0.00 0.00 8.24 +0.71 48 1 106 +1
29APR26 87.50 C 0.00 0.00 0.00 6.33 +0.41 48 0 780 0
29APR26 90.00 C 3.64 4.57 3.48 4.69 +0.57 48 155 193 +34
29APR26 92.50 C 2.45 3.28 2.45 3.26 +0.33 47 41 118 -29
29APR26 95.00 C 1.60 2.34 1.60 2.24 +0.24 47 34 173 +3
29APR26 97.50 C 1.21 1.64 1.21 1.53 +0.20 48 24 209 -20
29APR26 100.00 C 0.69 1.08 0.69 0.97 +0.09 48 873 999 +844
29APR26 102.50 C 0.00 0.00 0.00 0.59 +0.05 48 1 113 +1
29APR26 105.00 C 0.32 0.32 0.32 0.34 +0.03 48 1 122 0
29APR26 107.50 C 0.21 0.21 0.21 0.19 +0.01 48 4 46 0
29APR26 110.00 C 0.13 0.14 0.13 0.10 0.00 48 7 127 0
29APR26 112.50 C 0.00 0.00 0.00 0.06 0.00 49 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.03 0.00 49 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 37.45 +0.74 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.95 +0.81 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 32.49 +0.72 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 30.02 +0.61 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.70 +0.86 52 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 25.14 +0.97 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.65 +0.65 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.17 +0.60 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.91 +1.16 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.89 +1.11 45 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 13.80 +1.09 45 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 11.85 +0.72 45 0 46 0
28MAY26 85.00 C 0.00 0.00 0.00 10.06 +0.66 45 0 78 0
28MAY26 87.50 C 0.00 0.00 0.00 8.43 +0.58 45 0 86 0
28MAY26 90.00 C 5.97 6.90 5.81 6.88 +0.52 44 95 112 +3
28MAY26 92.50 C 5.60 5.60 5.60 5.65 +0.42 44 15 103 +15
28MAY26 95.00 C 3.85 4.70 3.80 4.60 +0.27 45 26 57 -5
28MAY26 97.50 C 0.00 0.00 0.00 3.73 +0.30 45 1 64 +1
28MAY26 100.00 C 3.00 3.11 3.00 3.00 +0.26 45 14 42 +13
28MAY26 102.50 C 2.54 2.54 2.54 2.35 +0.21 45 5 23 +1
28MAY26 105.00 C 1.89 1.89 1.89 1.81 +0.16 45 1 6 0
28MAY26 107.50 C 1.51 1.51 1.51 1.38 +0.13 45 6 69 +6
28MAY26 110.00 C 1.00 1.21 1.00 1.05 +0.10 45 9 56 +1
28MAY26 112.50 C 0.00 0.00 0.00 0.78 +0.07 45 0 7 0
28MAY26 115.00 C 0.62 0.75 0.62 0.58 +0.05 45 11 92 +11
29JUN26 46.00 C 0.00 0.00 0.00 46.47 +0.80 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 45.48 +0.56 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 44.50 +0.82 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 43.40 +0.70 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.54 +0.92 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 40.09 +0.92 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.46 +0.75 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.95 +0.39 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.49 +0.72 0 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 30.33 +0.64 44 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.70 +0.66 0 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 25.26 +0.37 30 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 22.65 +0.08 0 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.46 +0.54 32 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.40 +0.49 36 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 16.47 +0.65 39 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 15.05 +0.90 44 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 13.27 +0.68 44 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 11.63 +0.63 44 0 167 0
29JUN26 87.50 C 0.00 0.00 0.00 10.12 +0.57 44 0 65 0
29JUN26 90.00 C 7.82 8.70 7.82 8.70 +0.70 44 52 105 +8
29JUN26 92.50 C 0.00 0.00 0.00 7.49 +0.46 44 0 118 0
29JUN26 95.00 C 6.50 6.50 6.50 6.45 +0.42 44 15 95 0
29JUN26 97.50 C 5.59 5.59 5.59 5.54 +0.38 44 15 78 -1
29JUN26 100.00 C 0.00 0.00 0.00 4.74 +0.34 45 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 3.98 +0.27 45 0 1,077 0
29JUN26 105.00 C 0.00 0.00 0.00 3.32 +0.23 45 0 1,596 0
29JUN26 107.50 C 0.00 0.00 0.00 2.76 +0.20 45 0 4 0
29JUN26 110.00 C 2.49 2.49 2.49 2.28 +0.17 44 15 45 +4
29JUN26 112.50 C 0.00 0.00 0.00 1.88 +0.19 44 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.49 +0.11 44 0 111 0
29JUN26 117.50 C 0.00 0.00 0.00 1.22 +0.10 44 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.99 +0.08 44 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.80 +0.06 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.65 +0.06 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.52 +0.03 44 0 4 0
29JUN26 130.00 C 0.66 0.66 0.66 0.42 +0.03 44 6 20 -3
30JUL26 62.50 C 0.00 0.00 0.00 30.50 +0.41 39 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 28.17 +0.34 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.99 +0.50 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 23.80 +0.87 42 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.54 +0.96 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.52 +0.23 41 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.67 +0.65 42 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.79 +0.68 41 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 14.16 +0.60 42 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 12.67 +0.56 42 0 29 0
30JUL26 87.50 C 0.00 0.00 0.00 11.59 +0.51 44 0 36 0
30JUL26 90.00 C 9.34 10.35 9.24 10.20 +0.43 44 52 51 +51
30JUL26 92.50 C 8.05 9.20 8.05 9.07 +0.42 44 32 81 +16
30JUL26 95.00 C 7.83 7.83 7.83 8.13 +0.49 45 15 53 +15
30JUL26 97.50 C 6.93 6.93 6.93 7.19 +0.44 45 15 30 0
30JUL26 100.00 C 6.11 6.12 6.11 6.29 +0.34 45 30 28 0
30JUL26 102.50 C 0.00 0.00 0.00 5.48 +0.27 45 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 4.76 +0.24 45 0 36 0
30JUL26 107.50 C 0.00 0.00 0.00 4.12 +0.21 45 0 0 0
30JUL26 110.00 C 3.30 3.30 3.30 3.55 +0.17 45 2 12 +2
30JUL26 112.50 C 0.00 0.00 0.00 3.06 +0.24 45 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 2.55 +0.13 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.76 +0.64 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.44 +0.57 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.11 +0.49 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.86 +0.50 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.59 +0.45 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.45 +0.58 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.21 +0.18 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.27 +0.18 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.41 +0.63 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.54 +0.10 44 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 19.95 +0.84 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.31 +0.66 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.82 +0.63 45 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 15.40 +0.55 45 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 14.12 +0.27 45 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 12.74 +0.08 45 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 11.31 -0.26 44 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 10.82 +0.26 46 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.79 +0.15 46 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 8.86 +0.06 46 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.99 -0.04 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.21 -0.11 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.49 -0.13 45 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 5.83 -0.15 45 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 5.23 -0.17 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.69 -0.17 45 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.21 -0.17 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.76 -0.18 45 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.37 -0.18 45 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.01 -0.18 45 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.68 -0.18 45 0 2 0
29SEP26 130.00 C 3.58 3.58 3.58 2.39 -0.18 45 1 4 0
30DEC26 52.50 C 0.00 0.00 0.00 41.90 +0.46 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.76 +0.51 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.61 +0.48 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.51 +0.50 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.52 +0.61 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.39 +0.21 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.54 +0.22 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.69 +0.05 47 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 26.09 +0.20 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.46 +0.19 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.93 +0.74 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.40 +0.28 47 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 20.09 +0.20 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.78 +0.74 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.51 +0.50 47 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 16.37 +0.32 47 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 15.61 +0.70 48 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 14.53 +0.62 48 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 13.66 +0.68 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.77 +0.58 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.86 +0.48 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 11.08 +0.48 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 10.33 +0.49 48 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 9.60 +0.46 48 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 8.93 +0.44 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.29 +0.41 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.70 +0.39 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.06 +0.51 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.06 +0.49 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.14 +0.45 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.07 +0.22 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.30 +0.24 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.59 +0.24 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.95 +0.23 48 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 28.39 +0.13 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.84 +0.27 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.41 +0.27 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.04 +0.26 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.74 +0.29 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.50 +0.19 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.33 +0.35 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.22 +0.38 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.50 +0.78 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.42 +0.60 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.48 +0.59 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.59 +0.57 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.78 +0.63 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.94 +0.53 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.15 +0.46 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.40 +0.42 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.70 +0.41 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.03 +0.39 49 0 0 0
TOTAL CALL 1,574 11,042 +972
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 104 0
29APR26 75.00 P 0.09 0.09 0.09 0.03 -0.03 48 1 550 -1
29APR26 77.50 P 0.00 0.00 0.00 0.08 -0.06 48 0 1,027 0
29APR26 80.00 P 0.28 0.28 0.23 0.19 -0.10 48 12 843 +4
29APR26 82.50 P 0.62 0.66 0.61 0.41 -0.16 48 10 116 +1
29APR26 85.00 P 1.13 1.13 0.72 0.75 -0.27 47 93 714 +13
29APR26 87.50 P 1.36 1.48 1.36 1.38 -0.34 48 47 728 -45
29APR26 90.00 P 2.40 2.40 2.40 2.23 -0.49 48 7 96 +7
29APR26 92.50 P 4.30 4.30 3.53 3.44 -0.66 49 36 123 +36
29APR26 95.00 P 0.00 0.00 0.00 4.96 -0.61 50 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 6.52 -0.86 48 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 8.48 -0.90 48 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 10.60 -0.95 48 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 12.87 -0.97 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 15.23 -1.17 48 0 10 0
29APR26 110.00 P 0.00 0.00 0.00 17.73 -1.14 53 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.10 -1.14 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.61 -1.12 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 -0.03 45 0 132 0
28MAY26 70.00 P 0.00 0.00 0.00 0.16 -0.06 45 0 139 0
28MAY26 72.50 P 0.00 0.00 0.00 0.30 -0.08 45 0 85 0
28MAY26 75.00 P 0.54 0.54 0.54 0.50 -0.12 45 2 176 -2
28MAY26 77.50 P 1.06 1.06 0.82 0.78 -0.15 45 5 122 -3
28MAY26 80.00 P 1.22 1.22 1.22 1.16 -0.20 44 2 585 0
28MAY26 82.50 P 0.00 0.00 0.00 1.69 -0.26 44 0 20 0
28MAY26 85.00 P 2.98 2.99 2.38 2.37 -0.34 44 10 604 0
28MAY26 87.50 P 0.00 0.00 0.00 3.24 -0.44 44 0 56 0
28MAY26 90.00 P 0.00 0.00 0.00 4.36 -0.49 45 0 79 0
28MAY26 92.50 P 6.42 6.42 6.42 5.64 -0.56 45 15 57 0
28MAY26 95.00 P 7.98 7.98 7.14 7.12 -0.61 46 60 57 +38
28MAY26 97.50 P 0.00 0.00 0.00 8.76 -0.48 46 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 10.29 -0.73 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.15 -0.84 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.13 -1.26 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.70 -0.77 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.96 -0.37 52 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.14 -0.41 52 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.46 -0.31 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 21 0
29JUN26 55.00 P 0.14 0.14 0.14 0.02 -0.01 44 15 21 +14
29JUN26 57.50 P 0.17 0.17 0.17 0.04 -0.02 44 15 30 +15
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 -0.03 44 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.24 -0.05 44 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.37 -0.07 44 0 182 0
29JUN26 70.00 P 0.00 0.00 0.00 0.57 -0.10 44 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 0.82 -0.15 44 0 157 0
29JUN26 75.00 P 1.19 1.19 1.19 1.18 -0.16 43 1 431 0
29JUN26 77.50 P 1.59 1.59 1.59 1.64 -0.20 43 15 420 0
29JUN26 80.00 P 2.32 2.32 2.16 2.22 -0.25 43 18 432 +15
29JUN26 82.50 P 3.06 3.06 2.90 2.90 -0.32 43 16 192 +1
29JUN26 85.00 P 3.77 3.77 3.77 3.71 -0.44 43 15 460 0
29JUN26 87.50 P 5.26 5.26 5.26 4.74 -0.47 43 6 115 0
29JUN26 90.00 P 0.00 0.00 0.00 5.90 -0.52 44 0 24 0
29JUN26 92.50 P 0.00 0.00 0.00 7.22 -0.57 44 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 8.69 -0.60 44 0 64 0
29JUN26 97.50 P 10.69 10.69 10.69 10.29 -0.63 45 15 30 0
29JUN26 100.00 P 0.00 0.00 0.00 12.12 -0.62 46 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 13.91 -0.61 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.88 -0.54 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.89 -0.62 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.00 -0.75 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 22.16 -0.21 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.42 -0.56 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.71 -0.59 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.91 -0.70 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.28 -0.14 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.91 -0.36 57 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 35.94 -0.69 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 38.23 -0.85 54 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.36 -0.08 44 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.55 -0.09 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.80 -0.12 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.12 -0.16 44 0 0 0
30JUL26 72.50 P 1.47 1.47 1.47 1.46 -0.20 44 15 76 0
30JUL26 75.00 P 0.00 0.00 0.00 1.96 -0.21 44 0 62 0
30JUL26 77.50 P 0.00 0.00 0.00 2.54 -0.28 44 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 3.20 -0.35 44 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 4.03 -0.38 44 0 57 0
30JUL26 85.00 P 5.14 5.14 5.14 4.98 -0.44 44 2 104 +1
30JUL26 87.50 P 0.00 0.00 0.00 6.10 -0.48 44 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 7.32 -0.48 44 0 84 0
30JUL26 92.50 P 0.00 0.00 0.00 8.57 -0.61 44 0 15 0
30JUL26 95.00 P 10.98 10.98 10.77 10.03 -0.64 44 30 18 +6
30JUL26 97.50 P 12.61 12.61 12.08 11.61 -0.67 45 30 30 +15
30JUL26 100.00 P 13.77 13.77 13.77 13.20 -0.78 45 15 90 0
30JUL26 102.50 P 0.00 0.00 0.00 15.22 -0.68 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.07 -0.74 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.05 -0.25 47 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.08 -0.04 48 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.14 -0.12 48 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.31 -0.70 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.24 -0.09 45 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.36 -0.12 45 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 -0.17 45 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.72 -0.23 45 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.01 -0.25 45 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.34 -0.33 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 1.80 -0.38 45 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.32 -0.39 45 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 2.88 -0.36 45 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 3.58 -0.34 45 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 4.36 -0.38 45 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 5.22 -0.38 45 0 690 0
29SEP26 82.50 P 0.00 0.00 0.00 6.19 -0.49 45 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 7.26 -0.53 45 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 8.44 -0.56 46 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 9.66 -0.59 45 0 46 0
29SEP26 92.50 P 0.00 0.00 0.00 11.02 -0.67 46 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 12.48 -0.70 46 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.08 -0.64 46 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 15.73 -0.65 47 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 17.40 -0.85 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.19 -0.91 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.07 -0.91 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.96 -0.88 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 24.95 -0.86 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.00 -0.79 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.06 -0.75 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.22 -0.76 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 33.41 -0.24 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.43 -0.43 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.60 -0.40 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.82 -0.32 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.91 -0.08 48 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.22 -0.09 47 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.56 -0.13 47 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.02 -0.11 48 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 2.54 -0.11 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.08 -0.16 48 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 3.70 -0.21 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.41 -0.22 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.19 -0.08 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.03 -0.09 48 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 6.95 -0.09 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 7.70 -0.36 47 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 8.77 -0.45 46 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 9.94 -0.47 47 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 11.16 -0.48 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.49 -0.50 47 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 13.81 -0.48 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.27 -0.61 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.80 -0.63 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.47 -0.57 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 20.10 -0.42 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.00 -0.59 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.76 -0.28 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.59 -0.26 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 27.48 -0.40 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.56 +0.07 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.34 -0.69 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.08 -0.10 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.61 -0.12 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.21 -0.14 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.79 -0.17 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.46 -0.23 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.19 -0.25 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.02 -0.25 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.74 -0.24 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.58 -0.34 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.57 -0.37 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.66 -0.40 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 10.82 -0.38 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.03 -0.44 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.26 -0.51 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.00 -0.01 48 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.08 -0.42 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.49 -0.50 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.06 -0.48 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.92 -0.21 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.76 -0.41 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.12 -0.17 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.86 -0.19 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.65 -0.28 48 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.47 -0.20 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.34 -0.20 48 0 0 0
TOTAL PUT 508 13,205 +115
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$ 123.80
17APR26 90.00 C 0.00 0.00 0.00 33.81 +2.75 202 0 25 0
17APR26 92.50 C 0.00 0.00 0.00 31.31 +2.84 185 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 28.81 +2.80 169 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 26.31 +2.82 153 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 23.81 +3.10 137 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 21.31 +3.10 122 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 18.81 +3.10 107 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 16.31 +3.10 93 0 114 0
17APR26 110.00 C 13.90 13.90 13.90 13.81 +3.09 78 2 805 -2
17APR26 112.50 C 10.50 11.10 10.50 11.31 +3.07 64 16 1,516 0
17APR26 115.00 C 8.50 9.00 8.50 8.81 +3.11 50 4 1,340 -2
17APR26 117.50 C 6.30 6.30 6.10 6.33 +2.59 48 18 731 -12
17APR26 120.00 C 3.80 4.17 3.71 4.08 +2.08 56 66 605 -33
17APR26 122.50 C 1.75 1.80 1.75 2.05 +1.16 50 11 537 +9
17APR26 125.00 C 0.85 0.85 0.62 0.76 +0.41 48 729 384 -130
17APR26 127.50 C 0.21 0.30 0.18 0.19 +0.09 48 52 126 +1
17APR26 130.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 41 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17APR26 140.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
17APR26 142.50 C 0.00 0.00 0.00 0.01 - 102 0 0 -
24APR26 90.00 C 0.00 0.00 0.00 33.85 +2.40 70 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 31.35 +2.59 62 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 28.85 +2.79 53 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 26.35 +2.57 0 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 23.85 +2.56 0 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 21.35 +2.54 0 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 18.86 +2.60 40 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 16.37 +3.04 38 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 13.91 +2.96 39 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 11.51 +2.83 39 0 26 0
24APR26 115.00 C 8.80 8.80 8.80 9.21 +2.61 39 4 67 -4
24APR26 117.50 C 6.44 6.44 6.44 7.08 +2.37 39 1 63 +1
24APR26 120.00 C 4.74 4.85 4.50 5.35 +2.03 42 19 121 -3
24APR26 122.50 C 3.09 3.09 3.09 3.66 +1.46 40 2 348 -2
24APR26 125.00 C 2.29 2.53 2.01 2.46 +1.12 40 89 282 +19
24APR26 127.50 C 1.31 1.31 1.31 1.52 +0.75 40 15 68 +15
24APR26 130.00 C 0.75 0.99 0.75 0.89 +0.47 40 61 284 +38
24APR26 132.50 C 0.46 0.65 0.46 0.49 +0.28 40 29 76 +12
24APR26 135.00 C 0.00 0.00 0.00 0.25 +0.15 40 0 62 0
24APR26 137.50 C 0.00 0.00 0.00 0.12 +0.07 39 0 60 0
24APR26 140.00 C 0.00 0.00 0.00 0.06 - 40 0 0 -
24APR26 142.50 C 0.00 0.00 0.00 0.03 - 41 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 68.93 +2.57 181 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 66.42 +2.62 169 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 63.94 +2.57 165 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 61.66 +2.79 187 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 58.85 +2.48 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 56.55 +2.72 156 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.86 +2.54 88 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 51.46 +2.65 126 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.96 +2.65 119 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 46.46 +2.32 111 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 44.09 +2.76 119 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 41.48 +2.58 100 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.90 +3.00 79 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 36.37 +2.48 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.88 +2.43 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.59 +2.71 83 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 29.10 +2.54 77 0 0 0
29APR26 97.50 C 27.50 27.50 26.50 26.54 +2.62 67 2 34 0
29APR26 100.00 C 0.00 0.00 0.00 23.96 +2.54 54 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 21.40 +2.59 39 0 145 0
29APR26 105.00 C 19.40 19.40 18.67 19.05 +2.79 49 751 938 +735
29APR26 107.50 C 0.00 0.00 0.00 16.96 +3.50 57 0 154 0
29APR26 110.00 C 14.50 14.60 14.50 14.06 +2.66 37 2 1,476 -1
29APR26 112.50 C 10.80 12.00 10.80 12.00 +3.03 44 2 1,559 0
29APR26 115.00 C 8.90 9.60 8.90 9.55 +2.55 37 9 4,873 -2
29APR26 117.50 C 7.22 7.52 7.22 7.54 +2.40 37 891 3,042 -8
29APR26 120.00 C 5.05 6.00 5.05 5.93 +2.17 39 1,423 3,018 -221
29APR26 122.50 C 3.70 4.41 3.70 4.28 +1.64 38 145 1,206 -14
29APR26 125.00 C 2.75 3.20 2.58 3.08 +1.28 38 81 993 -54
29APR26 127.50 C 1.85 2.24 1.82 2.12 +0.96 38 123 1,083 -25
29APR26 130.00 C 1.34 1.56 1.18 1.39 +0.69 38 264 814 +91
29APR26 132.50 C 0.90 1.02 0.84 0.88 +0.47 38 47 829 -3
29APR26 135.00 C 0.58 0.72 0.58 0.53 +0.30 38 34 723 +34
29APR26 137.50 C 0.48 0.48 0.48 0.31 +0.19 38 2 241 +2
29APR26 140.00 C 0.28 0.31 0.27 0.17 +0.10 37 20 583 +19
29APR26 142.50 C 0.24 0.24 0.23 0.09 +0.05 37 11 74 +11
29APR26 145.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 74 0
29APR26 150.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 69.88 +3.52 149 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 66.46 +2.19 71 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 63.94 +2.15 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 61.66 +2.54 96 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 58.98 +2.18 60 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 56.55 +2.23 75 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 53.86 +2.22 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 51.50 +2.33 50 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 48.96 +2.27 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 46.46 +2.32 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 44.63 +3.13 80 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.48 +2.02 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.98 +2.52 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.54 +2.53 32 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.31 +2.68 52 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.88 +2.68 50 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.74 +3.00 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.03 +2.72 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.67 +2.62 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.69 +3.50 48 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 19.88 +2.81 39 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 17.73 +2.75 39 0 734 0
28MAY26 110.00 C 15.50 15.50 15.50 15.69 +2.63 39 2 1,156 -2
28MAY26 112.50 C 0.00 0.00 0.00 13.76 +2.60 39 0 1,173 0
28MAY26 115.00 C 11.60 11.60 11.60 11.97 +2.39 39 20 4,223 -20
28MAY26 117.50 C 10.00 10.64 10.00 10.15 +2.23 38 6 512 +4
28MAY26 120.00 C 8.38 8.92 8.38 8.88 +2.11 40 100 1,740 +48
28MAY26 122.50 C 7.10 7.47 6.85 7.56 +1.88 40 27 731 -24
28MAY26 125.00 C 5.82 6.43 5.76 6.30 +1.65 40 139 689 +40
28MAY26 127.50 C 5.01 5.30 5.01 5.35 +1.54 40 65 971 -5
28MAY26 130.00 C 4.20 4.60 4.04 4.42 +1.31 40 124 402 +58
28MAY26 132.50 C 3.53 3.71 3.53 3.60 +1.12 40 32 240 +31
28MAY26 135.00 C 2.91 3.04 2.91 2.92 +0.97 40 31 512 +31
28MAY26 137.50 C 2.39 2.52 2.28 2.34 +0.82 40 110 485 +60
28MAY26 140.00 C 2.06 2.20 1.88 1.86 +0.68 40 64 284 +44
28MAY26 142.50 C 1.59 1.65 1.55 1.47 +0.57 40 94 371 +64
28MAY26 145.00 C 1.30 1.50 1.29 1.15 +0.46 40 14 170 +8
28MAY26 147.50 C 1.05 1.20 1.05 0.89 +0.37 40 4 58 +4
28MAY26 150.00 C 1.05 1.07 0.97 0.69 +0.30 40 10 65 +10
28MAY26 152.50 C 0.00 0.00 0.00 0.53 +0.24 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.40 +0.19 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.30 +0.15 39 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.23 +0.12 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.17 +0.09 40 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 69.88 +3.40 109 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 66.61 +2.34 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 64.13 +2.34 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.66 +2.54 62 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 59.16 +2.36 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.68 +2.36 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.21 +2.57 54 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.76 +2.59 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.31 +2.62 53 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.87 +2.63 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.63 +2.82 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.05 +2.59 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.63 +2.66 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.95 +2.44 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.55 +2.19 41 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 32.19 +2.33 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.85 +2.30 40 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 27.80 +2.55 42 0 606 0
29JUN26 100.00 C 25.40 25.40 25.40 25.54 +2.49 41 100 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 23.16 +2.25 39 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 21.03 +2.71 38 0 3,101 0
29JUN26 107.50 C 19.54 19.54 19.54 19.05 +2.51 38 2 1,550 -2
29JUN26 110.00 C 0.00 0.00 0.00 17.18 +2.50 38 0 2,725 0
29JUN26 112.50 C 15.29 15.29 15.29 15.41 +1.99 38 1 4,090 0
29JUN26 115.00 C 13.35 13.35 13.35 13.75 +2.25 38 1 2,568 -1
29JUN26 117.50 C 0.00 0.00 0.00 12.21 +2.22 38 0 2,262 0
29JUN26 120.00 C 10.50 10.97 10.50 10.80 +1.89 38 129 2,762 -83
29JUN26 122.50 C 9.25 9.70 9.25 9.54 +1.94 38 11 1,622 -4
29JUN26 125.00 C 8.28 8.32 8.28 8.37 +1.79 38 130 8,470 0
29JUN26 127.50 C 6.75 7.45 6.75 7.32 +1.59 39 191 736 -18
29JUN26 130.00 C 6.00 6.50 5.83 6.39 +1.42 39 111 2,180 -44
29JUN26 132.50 C 5.42 5.42 5.42 5.56 +1.31 39 10 668 +10
29JUN26 135.00 C 4.85 4.85 4.85 4.77 +1.18 39 1 713 0
29JUN26 137.50 C 0.00 0.00 0.00 4.08 +1.06 39 0 550 0
29JUN26 140.00 C 3.42 3.77 3.42 3.47 +0.94 39 638 1,566 +123
29JUN26 142.50 C 3.25 3.25 3.25 2.94 +0.83 39 1 459 +1
29JUN26 145.00 C 2.50 2.85 2.50 2.48 +0.72 39 2 509 +1
29JUN26 147.50 C 2.00 2.24 2.00 2.08 +0.63 38 68 294 +68
29JUN26 150.00 C 2.00 2.16 2.00 1.75 +0.55 39 41 425 +9
29JUN26 152.50 C 1.71 1.71 1.71 1.46 +0.48 38 10 295 -10
29JUN26 155.00 C 0.00 0.00 0.00 1.21 +0.41 38 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 1.00 +0.35 38 0 319 0
29JUN26 160.00 C 1.20 1.20 1.20 0.83 +0.30 38 56 202 +19
29JUN26 162.50 C 0.00 0.00 0.00 0.68 +0.25 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.56 +0.21 38 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.46 +0.18 38 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.37 +0.15 38 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.30 +0.12 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.25 +0.11 38 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.20 +0.09 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.16 +0.07 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.13 +0.06 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 35.34 +2.47 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 33.06 +2.48 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 30.81 +2.49 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.59 +2.46 41 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.45 +2.42 40 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.36 +2.35 40 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 22.17 +2.09 38 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 20.31 +2.59 38 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 18.54 +2.49 38 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 16.87 +2.39 38 0 103 0
30JUL26 115.00 C 0.00 0.00 0.00 15.30 +2.33 38 0 147 0
30JUL26 117.50 C 13.74 13.74 13.74 13.94 +2.36 38 4 316 0
30JUL26 120.00 C 12.55 12.55 12.37 12.62 +2.25 39 24 372 -10
30JUL26 122.50 C 0.00 0.00 0.00 11.26 +2.03 38 0 232 0
30JUL26 125.00 C 0.00 0.00 0.00 10.10 +1.78 38 0 64 0
30JUL26 127.50 C 0.00 0.00 0.00 9.05 +1.78 38 0 23 0
30JUL26 130.00 C 0.00 0.00 0.00 8.11 +1.66 39 0 40 0
30JUL26 132.50 C 6.88 7.20 6.88 7.25 +1.53 39 76 65 +45
30JUL26 135.00 C 6.55 6.55 6.55 6.42 +1.39 39 1 106 0
30JUL26 137.50 C 0.00 0.00 0.00 5.66 +1.28 39 0 3 0
30JUL26 140.00 C 0.00 0.00 0.00 4.98 - 39 0 0 -
30JUL26 142.50 C 4.20 4.51 4.20 4.36 - 38 33 33 -
29SEP26 55.00 C 0.00 0.00 0.00 69.88 +2.77 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 67.33 +2.64 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 64.70 +2.46 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 62.30 +2.46 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.91 +2.47 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.51 +2.46 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 55.12 +2.46 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.74 +2.46 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.36 +2.45 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.01 +2.49 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.67 +2.48 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.35 +2.46 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.07 +2.43 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.61 +2.18 41 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 36.61 +2.35 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.29 +2.15 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 32.21 +2.12 40 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 30.16 +1.97 40 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 28.21 +1.92 39 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 26.54 +2.08 40 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 24.75 +2.03 40 0 1,256 0
29SEP26 107.50 C 23.00 23.00 23.00 22.88 +2.76 39 78 923 +43
29SEP26 110.00 C 20.85 21.25 20.85 21.90 +3.07 41 60 2,465 0
29SEP26 112.50 C 0.00 0.00 0.00 19.73 +2.27 39 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 18.28 +2.19 39 0 4,423 0
29SEP26 117.50 C 0.00 0.00 0.00 17.41 +2.69 41 0 1,664 0
29SEP26 120.00 C 0.00 0.00 0.00 15.72 +2.19 40 0 3,535 0
29SEP26 122.50 C 14.00 14.00 14.00 14.57 +1.88 40 2 809 0
29SEP26 125.00 C 0.00 0.00 0.00 13.43 +2.04 40 0 567 0
29SEP26 127.50 C 0.00 0.00 0.00 12.37 +1.69 40 0 361 0
29SEP26 130.00 C 10.99 11.37 10.99 11.37 +1.80 40 285 528 +135
29SEP26 132.50 C 0.00 0.00 0.00 10.52 +1.76 40 0 711 0
29SEP26 135.00 C 0.00 0.00 0.00 9.64 +1.58 40 0 393 0
29SEP26 137.50 C 8.67 8.67 8.65 8.81 +1.44 40 12 262 0
29SEP26 140.00 C 0.00 0.00 0.00 8.04 +1.33 40 0 1,136 0
29SEP26 142.50 C 7.15 7.50 7.15 7.33 +1.25 40 30 115 +30
29SEP26 145.00 C 0.00 0.00 0.00 6.68 +1.18 40 0 327 0
29SEP26 147.50 C 0.00 0.00 0.00 6.07 +1.09 40 0 106 0
29SEP26 150.00 C 0.00 0.00 0.00 5.52 +1.02 40 0 247 0
29SEP26 152.50 C 5.38 5.38 5.38 5.01 +1.07 40 30 50 +23
29SEP26 155.00 C 4.80 4.90 4.80 4.54 +0.99 40 41 191 +38
29SEP26 157.50 C 0.00 0.00 0.00 4.00 +0.80 39 0 68 0
29SEP26 160.00 C 4.00 4.10 4.00 3.62 +0.74 39 2 95 0
29SEP26 162.50 C 0.00 0.00 0.00 3.27 +0.68 39 0 141 0
29SEP26 165.00 C 3.40 3.40 3.40 2.96 +0.64 39 1 272 0
29SEP26 167.50 C 0.00 0.00 0.00 2.67 +0.58 39 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 2.41 +0.48 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 2.24 +0.56 40 0 50 0
29SEP26 175.00 C 2.68 2.68 2.68 2.02 +0.47 40 30 138 +30
29SEP26 177.50 C 0.00 0.00 0.00 1.81 +0.47 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.59 +0.39 39 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.47 +0.36 39 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 1.28 +0.29 39 0 104 0
30DEC26 55.00 C 0.00 0.00 0.00 70.38 +2.41 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 68.04 +2.52 56 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 65.68 +2.52 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 63.32 +2.42 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 60.98 +2.42 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 58.64 +2.45 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.33 +2.44 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.02 +2.43 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.74 +2.44 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.49 +2.47 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.31 +2.52 45 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 45.09 +2.48 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.01 +2.62 44 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 40.87 +2.45 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.87 +2.46 43 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 37.16 +2.70 43 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 35.22 +2.64 43 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 33.02 +2.25 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 31.21 +2.19 41 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 29.63 +2.29 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 27.92 +2.18 41 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 26.20 +2.28 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 24.65 +2.03 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 23.17 +1.84 40 0 346 0
30DEC26 115.00 C 22.50 22.50 22.50 21.85 +1.85 40 1 1,392 0
30DEC26 117.50 C 0.00 0.00 0.00 20.45 +2.14 40 0 306 0
30DEC26 120.00 C 19.13 19.47 19.00 19.46 +2.32 40 200 432 +60
30DEC26 122.50 C 18.04 18.29 18.04 18.29 +2.06 40 90 119 +69
30DEC26 125.00 C 16.63 17.15 16.50 17.12 +2.10 40 4 300 -3
30DEC26 127.50 C 0.00 0.00 0.00 16.06 +2.01 40 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 15.07 +2.50 40 0 262 0
30DEC26 132.50 C 0.00 0.00 0.00 14.18 +1.88 40 0 5 0
30DEC26 135.00 C 13.03 13.30 13.03 13.25 +1.66 40 3 161 +2
30DEC26 137.50 C 11.60 11.60 11.60 12.39 +1.59 40 1 91 0
30DEC26 140.00 C 11.05 11.05 11.05 11.57 +1.52 40 2 173 +2
30DEC26 142.50 C 0.00 0.00 0.00 10.80 +1.46 40 0 78 0
30DEC26 145.00 C 0.00 0.00 0.00 10.07 +1.38 40 0 147 0
30DEC26 147.50 C 0.00 0.00 0.00 9.39 +1.32 40 0 80 0
30DEC26 150.00 C 8.90 8.90 8.90 8.75 +1.26 40 2 159 +2
30DEC26 152.50 C 0.00 0.00 0.00 8.15 +1.19 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 7.59 +1.14 40 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 7.07 +1.08 40 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 6.57 +1.02 40 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 6.11 +0.97 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 5.68 +0.92 40 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 5.28 +0.87 40 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 4.91 +0.83 40 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 4.56 +0.78 40 0 6 0
30DEC26 175.00 C 5.00 5.00 5.00 4.23 +0.73 40 1 32 0
30DEC26 177.50 C 0.00 0.00 0.00 3.93 +0.69 40 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 3.65 +0.66 40 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 3.39 +0.62 40 0 8 0
30DEC26 185.00 C 3.90 3.90 3.90 3.14 +0.58 40 2 200 0
30MAR27 55.00 C 0.00 0.00 0.00 71.34 +2.68 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 69.02 +2.64 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 66.70 +2.64 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 64.40 +2.64 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 62.08 +2.60 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 59.82 +2.65 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 57.61 +2.74 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 55.16 +2.55 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.97 +2.57 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.81 +2.57 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.70 +2.58 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.63 +2.57 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.60 +2.55 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.63 +2.53 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.68 +2.47 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.81 +2.43 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 36.95 +2.34 41 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 35.19 +2.30 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 33.45 +2.20 40 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 31.79 +2.13 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 30.19 +2.06 40 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 28.65 +1.98 40 0 60 0
30MAR27 110.00 C 27.06 27.06 27.06 27.19 +1.92 40 4 85 0
30MAR27 112.50 C 25.79 25.79 25.79 26.03 +2.11 40 6 54 -6
30MAR27 115.00 C 0.00 0.00 0.00 24.65 +2.01 40 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 23.21 +2.10 39 0 138 0
30MAR27 120.00 C 21.60 21.60 21.60 22.16 +2.22 40 5 215 +5
30MAR27 122.50 C 0.00 0.00 0.00 21.20 +2.35 40 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 20.04 +2.20 40 0 184 0
30MAR27 127.50 C 18.92 18.92 18.92 18.92 +2.05 40 1 74 0
30MAR27 130.00 C 0.00 0.00 0.00 17.97 +2.01 40 0 45 0
30MAR27 132.50 C 0.00 0.00 0.00 16.99 +1.82 40 0 30 0
30MAR27 135.00 C 15.56 15.56 15.56 16.06 +1.75 40 100 131 +40
30MAR27 137.50 C 0.00 0.00 0.00 15.18 +1.70 40 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 14.34 +1.63 40 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 13.54 +1.57 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.79 +1.52 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.07 +1.46 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.39 +1.41 39 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 10.74 +1.35 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 10.13 +1.29 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 9.56 +1.25 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.01 +1.19 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 8.49 +1.14 39 0 3 0
TOTAL CALL 8,401 131,544 +1,396
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 169 0 16 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 152 0 89 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 136 0 380 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 121 0 777 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 105 0 696 0
17APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,362 0
17APR26 112.50 P 0.03 0.03 0.01 0.01 -0.02 74 202 905 -137
17APR26 115.00 P 0.00 0.00 0.00 0.01 -0.13 59 0 174 0
17APR26 117.50 P 0.10 0.11 0.05 0.02 -0.48 47 45 192 -2
17APR26 120.00 P 0.43 0.43 0.18 0.16 -1.17 48 152 247 +61
17APR26 122.50 P 1.15 1.15 0.62 0.66 -2.12 46 230 220 +192
17APR26 125.00 P 1.10 1.80 1.10 1.87 -2.76 45 40 17 +4
17APR26 127.50 P 4.58 4.58 4.01 3.76 -3.25 36 41 14 +14
17APR26 130.00 P 0.00 0.00 0.00 6.23 -3.08 48 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 8.70 -3.10 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 11.20 -3.10 0 0 0 0
17APR26 137.50 P 0.00 0.00 0.00 13.70 -3.10 0 0 0 0
17APR26 140.00 P 0.00 0.00 0.00 16.20 - 0 0 0 -
17APR26 142.50 P 0.00 0.00 0.00 18.70 - 0 0 0 -
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 63 0
24APR26 107.50 P 0.00 0.00 0.00 0.02 -0.05 40 0 147 0
24APR26 110.00 P 0.13 0.13 0.13 0.06 -0.13 40 6 167 -6
24APR26 112.50 P 0.24 0.24 0.24 0.15 -0.28 39 20 25 +20
24APR26 115.00 P 0.50 0.53 0.40 0.36 -0.50 40 22 73 +6
24APR26 117.50 P 0.75 0.96 0.71 0.71 -0.84 39 37 607 +6
24APR26 120.00 P 1.56 1.61 1.25 1.30 -1.21 39 82 388 +3
24APR26 122.50 P 2.51 2.61 2.10 2.19 -1.78 38 65 63 +31
24APR26 125.00 P 3.98 3.98 3.98 3.44 -2.13 38 2 2 +2
24APR26 127.50 P 5.55 5.55 5.14 5.07 -2.42 38 31 31 +31
24APR26 130.00 P 0.00 0.00 0.00 7.00 -2.65 39 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 9.12 -2.84 39 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 11.40 -2.96 39 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 13.77 -3.04 39 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 16.22 - 39 0 0 -
24APR26 142.50 P 0.00 0.00 0.00 18.70 - 0 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 98 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 447 0
29APR26 90.00 P 0.05 0.05 0.05 0.01 0.00 61 2 2,470 -2
29APR26 92.50 P 0.05 0.05 0.05 0.01 0.00 56 19 1,093 -8
29APR26 95.00 P 0.06 0.06 0.06 0.01 0.00 51 16 2,129 0
29APR26 97.50 P 0.07 0.07 0.07 0.01 0.00 47 16 3,053 +16
29APR26 100.00 P 0.09 0.09 0.08 0.01 0.00 42 25 10,549 +15
29APR26 102.50 P 0.14 0.14 0.14 0.01 -0.02 38 20 2,972 -20
29APR26 105.00 P 0.18 0.18 0.12 0.03 -0.04 38 177 4,073 +80
29APR26 107.50 P 0.20 0.22 0.16 0.07 -0.10 37 51 2,398 -7
29APR26 110.00 P 0.40 0.40 0.24 0.17 -0.19 38 28 3,867 -28
29APR26 112.50 P 0.50 0.50 0.42 0.35 -0.34 38 145 1,103 +86
29APR26 115.00 P 0.79 0.79 0.68 0.66 -0.57 38 281 1,713 +191
29APR26 117.50 P 1.27 1.30 1.06 1.11 -0.89 37 107 905 -27
29APR26 120.00 P 2.00 2.10 1.74 1.81 -1.25 37 251 1,668 +93
29APR26 122.50 P 2.89 3.15 2.72 2.78 -1.52 36 276 395 +219
29APR26 125.00 P 4.45 4.45 4.00 4.06 -1.94 37 356 374 +313
29APR26 127.50 P 6.20 6.20 5.56 5.67 -2.18 37 126 150 +120
29APR26 130.00 P 0.00 0.00 0.00 7.52 -2.37 38 0 74 0
29APR26 132.50 P 0.00 0.00 0.00 9.46 -2.66 37 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 11.63 -2.82 37 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 13.92 -2.94 37 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.30 -3.14 37 0 44 0
29APR26 142.50 P 0.00 0.00 0.00 18.73 -3.20 37 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 21.21 -3.09 38 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.94 -2.86 56 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 26.20 -3.10 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 28.70 -3.10 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 31.20 -3.10 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 33.90 -2.90 71 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 36.20 -3.10 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 38.91 -2.89 79 0 40 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 578 0
28MAY26 87.50 P 0.22 0.22 0.21 0.03 0.00 41 18 673 +18
28MAY26 90.00 P 0.27 0.27 0.26 0.04 -0.02 39 16 600 0
28MAY26 92.50 P 0.00 0.00 0.00 0.08 -0.03 40 0 928 0
28MAY26 95.00 P 0.41 0.41 0.40 0.13 -0.05 39 9 2,796 -3
28MAY26 97.50 P 0.50 0.50 0.50 0.22 -0.08 39 4 2,286 +4
28MAY26 100.00 P 0.62 0.62 0.62 0.35 -0.13 39 5 2,164 -5
28MAY26 102.50 P 0.00 0.00 0.00 0.54 -0.19 40 1 3,616 -1
28MAY26 105.00 P 1.05 1.05 0.95 0.81 -0.27 40 113 1,860 +69
28MAY26 107.50 P 1.39 1.39 1.28 1.17 -0.37 40 64 1,625 0
28MAY26 110.00 P 1.76 1.80 1.68 1.65 -0.48 40 22 3,403 +6
28MAY26 112.50 P 2.37 2.38 2.28 2.18 -0.58 39 59 365 +23
28MAY26 115.00 P 2.99 3.05 2.85 2.84 -0.76 39 12 312 -3
28MAY26 117.50 P 3.94 3.98 3.78 3.66 -0.98 39 261 269 +158
28MAY26 120.00 P 5.00 5.00 4.66 4.66 -1.19 39 51 121 +26
28MAY26 122.50 P 6.20 6.20 5.75 5.75 -1.47 39 600 587 +558
28MAY26 125.00 P 0.00 0.00 0.00 7.12 -1.63 39 0 156 0
28MAY26 127.50 P 8.64 8.64 8.64 8.64 -1.64 40 30 35 +3
28MAY26 130.00 P 0.00 0.00 0.00 10.42 -1.75 41 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 12.01 -2.14 40 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 14.11 -1.79 42 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 16.13 -1.85 43 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 17.72 -2.45 39 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 19.84 -2.49 39 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 22.08 -2.52 40 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 24.60 -2.30 43 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 26.85 -2.61 43 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 29.16 -2.73 43 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 31.26 -3.08 36 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 33.90 -2.91 42 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 36.60 -2.70 49 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 39.00 -2.80 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29JUN26 75.00 P 0.20 0.20 0.20 0.01 -0.01 39 11 408 +11
29JUN26 77.50 P 0.22 0.24 0.22 0.02 -0.01 39 12 553 +12
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 6,653 0
29JUN26 82.50 P 0.30 0.35 0.30 0.05 -0.02 38 13 2,549 +13
29JUN26 85.00 P 0.40 0.40 0.40 0.09 -0.03 38 1 915 -1
29JUN26 87.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 951 0
29JUN26 90.00 P 0.70 0.70 0.70 0.22 -0.07 38 4 1,327 0
29JUN26 92.50 P 0.00 0.00 0.00 0.35 -0.09 38 0 1,540 0
29JUN26 95.00 P 0.94 0.94 0.94 0.51 -0.12 38 1 5,646 -1
29JUN26 97.50 P 0.00 0.00 0.00 0.71 -0.19 38 0 1,834 0
29JUN26 100.00 P 1.28 1.28 1.27 0.99 -0.26 38 1,030 4,023 -271
29JUN26 102.50 P 1.55 1.55 1.53 1.35 -0.32 38 10 3,451 -4
29JUN26 105.00 P 1.92 1.94 1.90 1.79 -0.39 39 10 4,358 -4
29JUN26 107.50 P 2.41 2.41 2.40 2.30 -0.52 39 10 4,213 +10
29JUN26 110.00 P 3.00 3.14 2.95 2.95 -0.58 39 1,755 6,095 +101
29JUN26 112.50 P 3.70 3.70 3.70 3.61 -0.74 38 99 4,154 -99
29JUN26 115.00 P 4.52 4.62 4.52 4.41 -0.88 38 20 3,672 +6
29JUN26 117.50 P 5.49 5.55 5.34 5.32 -1.08 38 419 2,947 +124
29JUN26 120.00 P 6.55 6.64 6.39 6.38 -1.21 38 328 1,767 +95
29JUN26 122.50 P 7.77 7.96 7.57 7.57 -1.40 38 389 2,498 +193
29JUN26 125.00 P 9.30 9.30 8.96 8.89 -1.54 38 291 889 -180
29JUN26 127.50 P 10.52 10.52 10.37 10.52 -1.55 39 31 602 -31
29JUN26 130.00 P 0.00 0.00 0.00 12.02 -1.58 39 0 1,424 0
29JUN26 132.50 P 0.00 0.00 0.00 13.53 -1.86 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 15.30 -1.96 38 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 17.10 -2.11 38 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 19.04 -1.89 38 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 21.01 -2.03 38 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 23.42 -2.09 40 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 25.64 -1.77 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 27.75 -2.12 41 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 29.75 -2.56 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 32.51 -1.96 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 34.58 -2.46 42 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 37.14 -2.31 44 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 39.22 -2.67 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 41.58 -2.76 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 43.96 -2.85 42 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 46.36 -2.94 41 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 48.77 -3.03 40 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 51.24 -3.06 40 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 53.70 -3.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 56.41 -2.89 48 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 58.70 -3.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 61.20 -3.10 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.55 -0.09 38 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.74 -0.15 38 0 248 0
30JUL26 95.00 P 1.32 1.32 1.32 1.01 -0.17 38 2 120 0
30JUL26 97.50 P 0.00 0.00 0.00 1.33 -0.23 38 0 5 0
30JUL26 100.00 P 1.90 1.90 1.90 1.72 -0.30 38 6 46 +6
30JUL26 102.50 P 2.32 2.32 2.32 2.21 -0.33 38 1 28 +1
30JUL26 105.00 P 2.77 2.77 2.77 2.73 -0.47 38 7 433 +7
30JUL26 107.50 P 3.41 3.41 3.41 3.41 -0.49 38 3 93 +3
30JUL26 110.00 P 4.04 4.17 4.04 4.05 -0.57 38 36 137 +9
30JUL26 112.50 P 4.91 4.98 4.89 4.82 -0.78 38 70 150 0
30JUL26 115.00 P 5.83 5.90 5.83 5.71 -0.90 38 34 124 +34
30JUL26 117.50 P 6.81 6.95 6.81 6.69 -1.01 38 60 111 +60
30JUL26 120.00 P 8.06 8.06 7.96 7.80 -1.13 38 60 61 +60
30JUL26 122.50 P 9.32 9.32 9.32 9.00 -1.31 37 30 30 +30
30JUL26 125.00 P 10.70 10.70 10.40 10.35 -1.31 38 78 120 +78
30JUL26 127.50 P 12.19 12.19 11.91 11.79 -1.73 38 90 90 +90
30JUL26 130.00 P 0.00 0.00 0.00 13.33 -1.56 38 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 14.98 -1.64 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 16.63 -1.52 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 18.43 -1.59 38 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 20.62 - 40 0 0 -
30JUL26 142.50 P 0.00 0.00 0.00 22.54 - 40 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 39 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.27 -0.04 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.38 -0.06 39 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 0.51 -0.09 39 0 1,635 0
29SEP26 82.50 P 1.18 1.18 1.18 0.69 -0.11 39 30 327 +30
29SEP26 85.00 P 0.00 0.00 0.00 0.89 -0.16 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.21 -0.12 40 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 1.51 -0.19 40 0 3,782 0
29SEP26 92.50 P 2.20 2.20 2.20 1.91 -0.25 40 1 1,726 -1
29SEP26 95.00 P 0.00 0.00 0.00 2.33 -0.35 40 0 1,112 0
29SEP26 97.50 P 3.00 3.00 3.00 2.87 -0.35 40 1 2,847 0
29SEP26 100.00 P 3.55 3.60 3.53 3.41 -0.49 40 384 7,180 +282
29SEP26 102.50 P 4.05 4.08 4.05 4.11 -0.42 40 4 2,075 0
29SEP26 105.00 P 0.00 0.00 0.00 4.77 -0.47 40 0 4,769 0
29SEP26 107.50 P 0.00 0.00 0.00 5.51 -0.55 39 0 2,715 0
29SEP26 110.00 P 6.33 6.33 6.33 6.31 -0.75 39 3 5,331 0
29SEP26 112.50 P 0.00 0.00 0.00 7.13 -0.88 39 0 505 0
29SEP26 115.00 P 0.00 0.00 0.00 8.13 -0.99 38 0 1,070 0
29SEP26 117.50 P 0.00 0.00 0.00 9.30 -1.01 39 0 1,672 0
29SEP26 120.00 P 10.56 10.56 10.50 10.42 -1.21 39 11 815 -10
29SEP26 122.50 P 11.78 11.78 11.78 11.63 -1.33 38 2 383 0
29SEP26 125.00 P 13.30 13.39 13.16 13.05 -1.39 39 252 515 +84
29SEP26 127.50 P 0.00 0.00 0.00 14.48 -1.53 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 16.03 -1.63 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 17.64 -1.25 39 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 19.41 -1.26 39 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 21.16 -1.43 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 22.97 -1.37 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 24.59 -1.67 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 26.75 -1.48 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 28.72 -1.53 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 30.46 -1.84 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 32.84 -1.57 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 34.94 -1.59 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.07 -1.60 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.22 -1.60 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.28 -1.78 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 43.48 -1.80 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 45.80 -1.77 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 48.03 -1.74 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 50.29 -2.06 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 52.60 -2.04 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 54.86 -2.17 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 57.19 -2.14 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 59.53 -2.48 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 61.88 -2.56 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 345 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 8 0
30DEC26 60.00 P 0.70 0.70 0.70 0.13 -0.02 39 30 201 +30
30DEC26 62.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 -0.05 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.50 -0.04 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 -0.10 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 0.83 -0.09 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 1.03 -0.15 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.36 -0.15 39 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 1.66 -0.21 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.06 -0.22 40 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 2.47 -0.27 40 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 2.96 -0.33 40 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 3.51 -0.33 40 0 1,568 0
30DEC26 95.00 P 4.88 4.88 4.88 4.08 -0.45 40 1 1,270 -1
30DEC26 97.50 P 0.00 0.00 0.00 4.80 -0.40 40 0 902 0
30DEC26 100.00 P 5.51 5.51 5.51 5.51 -0.39 40 30 908 +30
30DEC26 102.50 P 0.00 0.00 0.00 6.18 -0.50 39 0 583 0
30DEC26 105.00 P 0.00 0.00 0.00 6.96 -0.53 39 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 7.75 -0.70 39 0 1,621 0
30DEC26 110.00 P 8.69 8.75 8.69 8.66 -0.76 39 4 1,270 +4
30DEC26 112.50 P 0.00 0.00 0.00 9.64 -0.83 38 0 1,122 0
30DEC26 115.00 P 10.96 10.96 10.96 10.78 -0.94 39 30 2,005 0
30DEC26 117.50 P 0.00 0.00 0.00 11.92 -1.04 38 0 210 0
30DEC26 120.00 P 13.30 13.30 13.30 13.14 -1.16 38 1 229 0
30DEC26 122.50 P 0.00 0.00 0.00 14.42 -1.25 38 0 31 0
30DEC26 125.00 P 15.83 16.09 15.83 15.77 -1.24 38 60 101 +53
30DEC26 127.50 P 17.45 17.45 17.20 17.19 -1.47 38 3 15 +3
30DEC26 130.00 P 0.00 0.00 0.00 18.73 -1.54 38 0 1 0
30DEC26 132.50 P 20.41 20.41 20.41 20.31 -2.11 39 30 30 +30
30DEC26 135.00 P 0.00 0.00 0.00 22.79 -0.40 41 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 23.83 -1.12 39 0 0 0
30DEC26 140.00 P 25.35 25.35 25.35 25.49 -1.23 39 4 7 -3
30DEC26 142.50 P 0.00 0.00 0.00 27.39 -1.47 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.22 -1.28 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.12 -1.43 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.94 -1.41 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 35.02 -1.36 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.99 -1.44 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.03 -1.47 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.16 -1.38 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 43.18 -1.52 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.28 -1.52 41 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 47.42 -1.59 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 49.58 -1.58 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 51.76 -1.61 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 53.94 -1.66 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 56.16 -1.69 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.37 -1.78 41 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 60.64 -2.07 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.86 -2.10 41 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 -0.04 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.42 -0.05 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 -0.05 39 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 0.72 -0.08 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.93 -0.08 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 1.14 -0.14 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.48 -0.14 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 1.79 -0.19 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.19 -0.21 39 0 34 0
30MAR27 82.50 P 0.00 0.00 0.00 2.61 -0.21 39 0 42 0
30MAR27 85.00 P 3.50 3.50 3.50 3.07 -0.31 39 2 1,057 +2
30MAR27 87.50 P 0.00 0.00 0.00 3.63 -0.31 39 0 10 0
30MAR27 90.00 P 4.55 4.55 4.55 4.20 -0.37 39 2 76 0
30MAR27 92.50 P 5.04 5.04 5.04 4.85 -0.44 39 33 80 0
30MAR27 95.00 P 5.71 5.71 5.71 5.58 -0.44 39 1 36 0
30MAR27 97.50 P 0.00 0.00 0.00 6.31 -0.36 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.09 -0.37 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 7.79 -0.51 39 0 612 0
30MAR27 105.00 P 0.00 0.00 0.00 8.64 -0.68 39 0 223 0
30MAR27 107.50 P 0.00 0.00 0.00 9.56 -0.64 38 0 73 0
30MAR27 110.00 P 0.00 0.00 0.00 10.55 -0.75 38 0 1,170 0
30MAR27 112.50 P 0.00 0.00 0.00 11.60 -0.79 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 12.72 -0.86 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 13.89 -1.00 38 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 15.14 -1.05 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 16.44 -1.08 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.81 -1.25 38 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 19.19 -1.40 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.82 -1.38 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.28 -1.82 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.53 -1.34 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.30 -0.58 40 0 0 0
30MAR27 140.00 P 27.40 27.40 27.40 28.31 -0.34 40 4 4 +4
30MAR27 142.50 P 0.00 0.00 0.00 29.30 -1.14 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.09 -1.20 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.93 -1.24 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.62 -1.45 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 36.75 -1.27 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.68 -1.33 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.66 -1.33 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.67 -1.35 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.70 -1.38 40 0 0 0
TOTAL PUT 9,970 204,580 +3,008
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$ 49.98
29APR26 37.00 C 0.00 0.00 0.00 13.03 +0.88 68 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.04 +0.87 66 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.02 +0.83 51 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.07 +0.85 62 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.03 +0.89 46 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.05 +0.87 46 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 7.29 +1.04 63 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 6.14 +0.79 45 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 5.24 +0.73 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.39 +0.66 46 0 43 0
29APR26 47.00 C 3.70 3.70 3.70 3.60 +0.57 45 1 100 -1
29APR26 48.00 C 0.00 0.00 0.00 2.89 +0.48 45 0 290 0
29APR26 49.00 C 0.00 0.00 0.00 2.34 +0.49 47 0 241 0
29APR26 50.00 C 1.88 1.88 1.88 1.77 +0.38 46 15 442 0
29APR26 52.50 C 0.79 0.79 0.68 0.83 +0.19 46 18 346 +3
29APR26 55.00 C 0.30 0.30 0.30 0.33 +0.06 46 15 282 +15
29APR26 57.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 267 0
29APR26 60.00 C 0.06 0.06 0.06 0.04 +0.01 47 40 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 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 0.00 110 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.21 +0.67 51 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.23 +0.63 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.41 +0.67 54 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.45 +0.62 51 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.64 +0.69 53 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.60 +0.74 47 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.76 +0.68 47 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 6.99 +0.65 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.24 +0.60 47 0 7 0
28MAY26 46.00 C 0.00 0.00 0.00 5.55 +0.56 47 0 37 0
28MAY26 47.00 C 0.00 0.00 0.00 4.90 +0.51 47 0 125 0
28MAY26 48.00 C 0.00 0.00 0.00 4.30 +0.40 47 0 85 0
28MAY26 49.00 C 0.00 0.00 0.00 3.79 +0.44 47 0 57 0
28MAY26 50.00 C 0.00 0.00 0.00 3.27 +0.42 47 0 222 0
28MAY26 52.50 C 2.25 2.25 2.25 2.25 +0.32 47 4 297 0
28MAY26 55.00 C 0.00 0.00 0.00 1.51 +0.19 48 0 134 0
28MAY26 57.50 C 1.05 1.05 1.05 0.96 +0.11 47 3 70 +3
28MAY26 60.00 C 0.63 0.72 0.63 0.60 +0.07 47 16 148 -5
28MAY26 62.50 C 0.00 0.00 0.00 0.36 +0.04 47 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 0.00 48 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.27 +0.68 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.35 +0.71 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.43 +0.81 64 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.45 +0.78 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.47 +0.75 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.55 +0.74 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.69 +0.77 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.90 +0.88 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.94 +0.81 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.06 +0.79 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.11 +0.67 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.27 +0.63 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.34 +0.48 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.58 +0.66 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.85 +0.60 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.20 +0.59 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.57 +0.55 48 0 52 0
29JUN26 47.00 C 0.00 0.00 0.00 5.98 +0.52 48 0 87 0
29JUN26 48.00 C 0.00 0.00 0.00 5.42 +0.46 48 0 169 0
29JUN26 49.00 C 0.00 0.00 0.00 4.94 +0.50 48 0 145 0
29JUN26 50.00 C 0.00 0.00 0.00 4.45 +0.47 48 0 738 0
29JUN26 52.50 C 0.00 0.00 0.00 3.40 +0.38 48 0 89 0
29JUN26 55.00 C 0.00 0.00 0.00 2.60 +0.35 48 0 171 0
29JUN26 57.50 C 0.00 0.00 0.00 1.94 +0.21 48 0 237 0
29JUN26 60.00 C 0.00 0.00 0.00 1.41 +0.15 48 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 1.02 +0.11 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.73 +0.09 48 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.51 +0.06 48 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.36 +0.04 48 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.25 +0.03 48 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 +0.01 48 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 49 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 14.22 +0.76 55 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.39 +0.74 54 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.54 +0.70 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.73 +0.69 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.85 +0.57 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.11 +0.57 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.39 +0.53 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.71 +0.50 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.07 +0.49 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 7.43 +0.58 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.86 +0.54 48 0 56 0
30JUL26 48.00 C 0.00 0.00 0.00 6.33 +0.49 48 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 5.91 +0.56 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.41 +0.53 49 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 4.34 +0.45 49 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 3.48 +0.38 49 0 60 0
30JUL26 57.50 C 0.00 0.00 0.00 2.78 +0.31 49 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 2.21 +0.24 49 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 1.72 +0.19 49 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 1.33 +0.15 49 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 1.03 +0.12 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.79 +0.12 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.58 +0.07 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.46 +0.06 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.14 +1.11 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.37 +0.70 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.60 +0.64 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.88 +0.62 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.13 +0.53 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.47 +0.59 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.89 +0.56 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.41 +0.74 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.66 +0.57 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.03 +0.48 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.48 +0.47 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.97 +0.45 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.56 +0.57 51 0 9 0
29SEP26 50.00 C 7.06 7.06 7.06 7.06 +0.51 51 75 1,410 +75
29SEP26 52.50 C 0.00 0.00 0.00 6.05 +0.50 51 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 5.15 +0.46 51 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 4.39 +0.38 51 0 17 0
29SEP26 60.00 C 3.65 3.65 3.65 3.75 +0.37 51 8 27 +2
29SEP26 62.50 C 0.00 0.00 0.00 3.21 +0.34 51 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.73 +0.31 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.30 +0.28 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.93 +0.29 51 3 0 -3
29SEP26 72.50 C 0.00 0.00 0.00 1.57 +0.20 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.32 +0.18 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.14 +0.19 51 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.92 +0.13 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.77 +0.09 51 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.65 +0.11 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.54 +0.09 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 +0.07 51 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.39 +0.07 51 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 16.24 +1.09 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.58 +1.10 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.91 +1.07 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.23 +1.02 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.61 +1.00 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.01 +0.98 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.41 +0.94 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.83 +0.89 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.25 +0.83 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.72 +0.79 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.12 +0.46 50 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 9.73 +0.52 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.16 +0.44 50 0 30 0
30DEC26 50.00 C 8.42 8.42 8.42 8.81 +0.57 50 15 15 0
30DEC26 52.50 C 0.00 0.00 0.00 7.76 +0.51 50 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 6.84 +0.42 50 1 60 0
30DEC26 57.50 C 0.00 0.00 0.00 6.05 +0.46 50 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 5.33 +0.41 50 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.72 +0.38 50 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 4.20 +0.37 50 1 0 -1
30DEC26 67.50 C 0.00 0.00 0.00 3.69 +0.33 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.24 +0.35 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.76 +0.23 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.44 +0.22 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.17 +0.23 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.93 +0.23 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.69 +0.15 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.49 +0.14 50 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.31 +0.16 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.15 +0.12 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.98 +0.10 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.85 +0.76 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.21 +0.75 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.59 +0.74 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.98 +0.71 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.40 +0.70 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.84 +0.69 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.30 +0.68 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.77 +0.66 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.27 +0.65 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.78 +0.64 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.31 +0.62 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.02 +0.77 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.55 +0.48 50 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 10.17 +0.53 50 0 45 0
30MAR27 52.50 C 8.91 8.91 8.91 9.16 +0.48 50 15 60 +15
30MAR27 55.00 C 0.00 0.00 0.00 8.23 +0.51 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.40 +0.46 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.65 +0.39 49 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 6.01 +0.38 49 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 5.44 +0.39 50 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.94 +0.41 50 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 4.45 +0.42 50 0 28 0
30MAR27 72.50 C 0.00 0.00 0.00 4.00 +0.31 50 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 3.60 +0.28 50 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.24 +0.35 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.92 +0.32 50 0 0 0
TOTAL CALL 230 10,086 +103
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 188 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 52 0
29APR26 42.00 P 0.00 0.00 0.00 0.04 -0.05 47 0 214 0
29APR26 43.00 P 0.00 0.00 0.00 0.07 -0.08 46 0 28 0
29APR26 44.00 P 0.00 0.00 0.00 0.13 -0.13 46 0 151 0
29APR26 45.00 P 0.35 0.35 0.35 0.23 -0.19 46 12 98 +12
29APR26 46.00 P 0.44 0.44 0.44 0.38 -0.27 46 8 127 0
29APR26 47.00 P 0.00 0.00 0.00 0.60 -0.36 46 0 145 0
29APR26 48.00 P 0.98 0.98 0.92 0.90 -0.44 46 9 316 +3
29APR26 49.00 P 1.15 1.15 1.15 1.23 -0.56 45 4 355 0
29APR26 50.00 P 0.00 0.00 0.00 1.69 -0.62 45 0 152 0
29APR26 52.50 P 0.00 0.00 0.00 3.28 -0.78 45 0 260 0
29APR26 55.00 P 0.00 0.00 0.00 5.30 -0.86 45 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 7.60 -0.90 46 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 10.02 -0.93 0 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 12.52 -1.10 0 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 15.02 -0.92 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.53 -0.97 70 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.02 -0.96 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.52 -0.92 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.02 -0.92 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.52 -0.92 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.02 -0.92 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 32.52 -0.92 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.02 -0.92 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.52 -0.92 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 40.02 -0.92 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 42.52 -0.92 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.08 -0.05 47 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.13 -0.06 48 0 61 0
28MAY26 39.00 P 0.00 0.00 0.00 0.19 -0.08 47 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 0.27 -0.11 47 0 32 0
28MAY26 41.00 P 0.00 0.00 0.00 0.38 -0.15 47 0 46 0
28MAY26 42.00 P 0.64 0.64 0.64 0.52 -0.19 47 1 91 -1
28MAY26 43.00 P 0.00 0.00 0.00 0.70 -0.22 47 0 105 0
28MAY26 44.00 P 0.00 0.00 0.00 0.91 -0.28 47 0 75 0
28MAY26 45.00 P 0.00 0.00 0.00 1.18 -0.33 48 0 107 0
28MAY26 46.00 P 0.00 0.00 0.00 1.47 -0.39 47 0 85 0
28MAY26 47.00 P 0.00 0.00 0.00 1.84 -0.37 48 0 218 0
28MAY26 48.00 P 2.18 2.21 2.18 2.23 -0.44 47 27 144 +5
28MAY26 49.00 P 0.00 0.00 0.00 2.63 -0.51 47 0 171 0
28MAY26 50.00 P 0.00 0.00 0.00 3.13 -0.55 47 0 237 0
28MAY26 52.50 P 0.00 0.00 0.00 4.61 -0.66 47 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 6.35 -0.76 47 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 8.34 -0.73 47 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 10.57 -0.72 49 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 12.97 -0.65 54 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 15.15 -0.88 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.76 -0.74 59 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.03 -0.95 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.52 -0.92 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.02 -0.92 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.52 -0.92 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.02 -0.92 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.52 -0.92 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.02 -0.92 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 -0.07 48 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 -0.07 48 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.34 -0.10 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.46 -0.10 48 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.58 -0.13 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.73 -0.18 48 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.93 -0.18 48 0 47 0
29JUN26 42.00 P 0.00 0.00 0.00 1.17 -0.25 48 0 41 0
29JUN26 43.00 P 0.00 0.00 0.00 1.45 -0.25 48 0 32 0
29JUN26 44.00 P 1.76 1.76 1.76 1.73 -0.32 48 1 132 +1
29JUN26 45.00 P 2.06 2.06 2.06 2.06 -0.35 48 3 90 +3
29JUN26 46.00 P 0.00 0.00 0.00 2.40 -0.42 48 0 71 0
29JUN26 47.00 P 2.83 2.83 2.83 2.79 -0.47 48 15 296 0
29JUN26 48.00 P 0.00 0.00 0.00 3.22 -0.45 48 0 266 0
29JUN26 49.00 P 0.00 0.00 0.00 3.70 -0.48 48 0 51 0
29JUN26 50.00 P 4.32 4.42 4.20 4.19 -0.52 47 150 338 +150
29JUN26 52.50 P 0.00 0.00 0.00 5.63 -0.59 47 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 7.49 -0.51 50 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 9.22 -0.52 48 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 11.40 -0.41 51 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 13.37 -0.70 49 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 15.57 -0.73 49 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 17.83 -0.78 48 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 20.19 -0.79 48 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 22.60 -0.90 48 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 25.05 -0.91 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.55 -0.89 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.11 -0.83 58 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 32.52 -0.92 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.02 -0.92 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.52 -0.92 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 40.02 -0.92 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 42.52 -0.92 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.67 -0.11 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.83 -0.16 48 0 1 0
30JUL26 39.00 P 0.00 0.00 0.00 1.02 -0.16 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.27 -0.18 49 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 1.47 -0.21 48 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 1.80 -0.23 49 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 2.11 -0.28 49 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 2.45 -0.29 49 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 2.80 -0.34 49 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 3.17 -0.37 49 0 60 0
30JUL26 47.00 P 0.00 0.00 0.00 3.58 -0.39 48 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 4.03 -0.42 48 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 4.52 -0.44 48 0 25 0
30JUL26 50.00 P 0.00 0.00 0.00 5.02 -0.48 48 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 6.46 -0.53 48 0 76 0
30JUL26 55.00 P 0.00 0.00 0.00 8.12 -0.45 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.96 -0.46 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.90 -0.54 49 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.92 -0.55 49 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.05 -0.64 49 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.25 -0.65 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.40 -0.79 47 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.83 -0.72 49 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.18 -0.90 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.49 -0.09 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.77 -0.13 51 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.00 -0.20 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.30 -0.20 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.69 -0.18 52 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.05 -0.19 52 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.36 -0.27 51 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 3.73 -0.30 51 0 0 0
29SEP26 45.00 P 4.25 4.25 4.25 4.13 -0.34 51 10 16 +10
29SEP26 46.00 P 0.00 0.00 0.00 4.55 -0.34 50 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.00 -0.36 50 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.47 -0.41 50 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 5.97 -0.43 50 0 45 0
29SEP26 50.00 P 6.53 6.53 6.53 6.64 -0.30 51 150 1,250 +150
29SEP26 52.50 P 0.00 0.00 0.00 7.94 -0.49 50 0 723 0
29SEP26 55.00 P 9.80 9.80 9.80 9.54 -0.54 50 15 106 +15
29SEP26 57.50 P 11.16 11.16 11.16 11.28 -0.51 50 15 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.16 -0.47 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.09 -0.49 50 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.10 -0.45 51 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 19.02 -0.70 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.32 -0.48 50 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 23.50 -0.80 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.67 -0.91 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.98 -0.93 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.28 -0.75 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 32.66 -1.01 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.07 -1.01 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.52 -1.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 40.06 -0.92 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 42.55 -0.90 51 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 2.41 -0.09 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.71 -0.09 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.03 -0.16 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.32 -0.21 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.67 -0.20 50 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.12 -0.29 50 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.51 -0.31 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.92 -0.29 50 0 0 0
30DEC26 45.00 P 5.40 5.40 5.40 5.35 -0.33 49 15 18 +15
30DEC26 46.00 P 0.00 0.00 0.00 5.81 -0.34 49 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.26 -0.37 49 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 6.79 -0.35 49 0 76 0
30DEC26 49.00 P 0.00 0.00 0.00 7.27 -0.40 49 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 7.81 -0.44 49 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 9.24 -0.50 48 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.82 -0.53 49 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 12.52 -0.58 49 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 14.31 -0.56 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.18 -0.71 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.11 -0.76 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.13 -0.77 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.22 -0.45 49 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 24.27 -0.87 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.42 -0.90 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.65 -0.51 48 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 30.89 -0.54 48 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 33.23 -0.91 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.52 -0.96 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.75 -1.09 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.14 -1.09 45 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.57 -1.07 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.07 -0.16 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.49 -0.22 50 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 3.82 -0.16 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.17 -0.18 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.50 -0.37 49 0 2 0
30MAR27 42.00 P 4.82 4.82 4.82 5.02 -0.26 49 15 17 +15
30MAR27 43.00 P 0.00 0.00 0.00 5.43 -0.25 49 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.86 -0.26 49 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.29 -0.32 49 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.77 -0.30 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.16 -0.40 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.76 -0.37 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.28 -0.40 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.82 -0.35 48 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.26 -0.44 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.82 -0.43 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.49 -0.54 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.25 -0.72 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.11 -0.74 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.03 -0.72 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.99 -0.76 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.95 -0.52 48 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.23 -0.63 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.34 -0.68 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.51 -0.68 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.37 -0.60 47 0 2 0
TOTAL PUT 450 10,020 +378
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$ 40.04
29APR26 25.00 C 0.00 0.00 0.00 15.06 +0.86 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.06 +0.86 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.06 +0.86 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.06 +0.85 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.06 +0.85 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.07 +0.86 57 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.07 +0.74 50 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 8.08 +0.85 51 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.09 +0.83 49 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 6.13 +0.81 50 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 5.19 +0.77 50 0 116 0
29APR26 36.00 C 0.00 0.00 0.00 4.30 +0.71 50 0 119 0
29APR26 37.00 C 0.00 0.00 0.00 3.48 +0.65 50 0 121 0
29APR26 38.00 C 0.00 0.00 0.00 2.67 +0.50 47 0 147 0
29APR26 39.00 C 1.65 1.65 1.65 2.09 +0.43 50 20 112 -20
29APR26 40.00 C 1.09 1.64 1.09 1.59 +0.39 51 23 117 -13
29APR26 41.00 C 0.85 1.21 0.70 1.13 +0.29 50 22 125 0
29APR26 42.00 C 0.51 0.83 0.51 0.77 +0.24 50 47 878 -3
29APR26 43.00 C 0.34 0.56 0.34 0.54 +0.18 51 25 136 +12
29APR26 44.00 C 0.00 0.00 0.00 0.33 +0.10 49 0 208 0
29APR26 45.00 C 0.00 0.00 0.00 0.21 +0.06 49 0 354 0
29APR26 46.00 C 0.06 0.11 0.06 0.13 +0.04 50 3 148 0
29APR26 47.00 C 0.08 0.08 0.08 0.08 +0.03 50 2 79 0
29APR26 48.00 C 0.03 0.06 0.03 0.05 +0.02 51 17 78 -17
29APR26 49.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 445 0
29APR26 52.50 C 0.03 0.03 0.03 0.01 0.00 57 10 129 0
29APR26 55.00 C 0.02 0.02 0.02 0.01 0.00 65 18 428 -18
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 119 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 15.11 +0.85 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.12 +0.86 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.14 +0.86 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.16 +0.86 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.19 +0.85 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.24 +0.84 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.31 +0.83 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.42 +0.83 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.52 +0.65 50 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 6.72 +0.78 51 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 5.95 +0.76 51 0 90 0
28MAY26 36.00 C 0.00 0.00 0.00 5.22 +0.72 51 0 120 0
28MAY26 37.00 C 0.00 0.00 0.00 4.54 +0.68 51 0 51 0
28MAY26 38.00 C 3.20 3.77 3.20 3.93 +0.57 51 2 101 0
28MAY26 39.00 C 0.00 0.00 0.00 3.33 +0.48 50 0 66 0
28MAY26 40.00 C 2.72 2.81 2.72 2.95 +0.56 53 3 64 +1
28MAY26 41.00 C 1.88 1.88 1.88 2.37 +0.39 50 15 127 +15
28MAY26 42.00 C 0.00 0.00 0.00 2.04 +0.41 51 0 122 0
28MAY26 43.00 C 1.67 1.67 1.67 1.70 +0.37 51 1 82 0
28MAY26 44.00 C 1.09 1.26 1.09 1.42 +0.34 52 2 106 0
28MAY26 45.00 C 1.16 1.21 1.16 1.19 +0.32 52 6 171 +6
28MAY26 46.00 C 0.70 0.79 0.70 0.97 +0.27 52 2 122 0
28MAY26 47.00 C 0.00 0.00 0.00 0.79 +0.24 52 0 161 0
28MAY26 48.00 C 0.00 0.00 0.00 0.63 +0.20 52 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.51 +0.17 52 0 95 0
28MAY26 50.00 C 0.36 0.36 0.35 0.41 +0.14 52 15 199 0
28MAY26 52.50 C 0.00 0.00 0.00 0.23 +0.09 52 0 78 0
28MAY26 55.00 C 0.00 0.00 0.00 0.12 +0.05 51 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.07 +0.03 52 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 30.57 +0.86 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 30.32 +0.85 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 30.08 +0.86 119 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 29.58 +0.86 110 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.08 +0.86 96 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 28.58 +0.86 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 28.08 +0.86 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 27.58 +0.85 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 27.09 +0.86 95 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 26.59 +0.86 87 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.09 +0.86 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.59 +0.86 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.09 +0.85 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.60 +0.86 82 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.10 +0.86 76 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 23.60 +0.86 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.10 +0.86 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.60 +0.86 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 22.10 +0.85 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 21.61 +0.86 67 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 21.11 +0.86 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.61 +0.86 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.11 +0.86 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 19.12 +0.86 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.12 +0.86 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.13 +0.86 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.14 +0.86 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.15 +0.85 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.17 +0.85 50 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 13.20 +0.84 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.25 +0.84 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.31 +0.82 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.50 +0.90 54 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 9.52 +0.79 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.67 +0.77 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.86 +0.74 50 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 7.10 +0.72 50 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 6.37 +0.68 50 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 5.79 +0.67 52 0 180 0
29JUN26 37.00 C 0.00 0.00 0.00 5.07 +0.75 50 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 4.36 +0.34 48 0 82 0
29JUN26 39.00 C 0.00 0.00 0.00 4.02 +0.49 51 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 3.56 +0.48 51 0 58 0
29JUN26 41.00 C 2.96 3.04 2.96 3.13 +0.45 51 19 97 +19
29JUN26 42.00 C 2.71 2.71 2.71 2.74 +0.44 51 15 52 +7
29JUN26 43.00 C 0.00 0.00 0.00 2.28 +0.29 49 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 2.07 +0.37 51 0 100 0
29JUN26 45.00 C 1.51 1.86 1.51 1.77 +0.30 51 32 142 -14
29JUN26 46.00 C 1.31 1.31 1.31 1.53 +0.29 51 15 107 -15
29JUN26 47.00 C 0.00 0.00 0.00 1.31 +0.25 50 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.13 +0.24 51 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.96 +0.22 50 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.82 +0.20 50 0 91 0
29JUN26 52.50 C 0.00 0.00 0.00 0.54 +0.14 50 0 107 0
29JUN26 55.00 C 0.40 0.53 0.40 0.35 +0.09 50 14 66 -8
29JUN26 57.50 C 0.00 0.00 0.00 0.23 +0.07 50 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 +0.05 50 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.09 +0.03 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 15.18 +0.85 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 14.21 +0.84 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 13.27 +0.83 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.34 +0.82 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 11.44 +0.80 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.57 +0.78 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.74 +0.76 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.94 +0.73 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.19 +0.72 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.42 +0.62 49 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 6.80 +0.65 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.18 +0.62 50 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 5.58 +0.57 50 0 75 0
30JUL26 38.00 C 0.00 0.00 0.00 5.20 +0.61 51 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 4.62 +0.49 51 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 4.18 +0.47 51 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 3.78 +0.46 51 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 3.38 +0.42 51 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 3.03 +0.41 51 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 2.69 +0.35 51 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 2.40 +0.34 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 2.13 +0.30 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.89 +0.28 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.68 - 50 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 24.10 +0.86 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 23.60 +0.86 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 23.10 +0.86 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 22.60 +0.86 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.10 +0.85 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.61 +0.86 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.11 +0.86 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.61 +0.85 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.12 +0.86 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 19.13 +0.86 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.14 +0.84 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.17 +0.84 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 16.22 +0.84 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 15.28 +0.83 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.36 +0.81 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 13.48 +0.75 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 12.62 +0.78 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 11.80 +0.76 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 11.01 +0.74 49 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 10.27 +0.72 49 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 9.55 +0.70 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.88 +0.68 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 8.32 +0.72 50 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 7.61 +0.55 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.07 +0.59 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 6.56 +0.51 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 6.08 +0.54 49 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 5.65 +0.54 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.22 +0.48 50 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.83 +0.47 50 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 4.45 +0.44 50 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 4.10 +0.43 50 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 3.76 +0.43 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 3.43 +0.37 50 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.16 +0.37 50 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.89 +0.36 50 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 2.62 +0.30 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 2.41 +0.29 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 2.21 +0.36 50 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.70 +0.23 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.37 +0.21 49 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 1.06 +0.17 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.84 +0.13 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.65 +0.10 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.52 +0.10 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.40 +0.07 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 +0.07 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 +0.05 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 +0.04 49 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 18.26 +0.84 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.35 +0.82 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.46 +0.80 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.62 +0.80 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.79 +0.78 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.01 +0.76 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.25 +0.75 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.53 +0.73 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.84 +0.74 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.16 +0.69 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.54 +0.69 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.92 +0.67 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.34 +0.63 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.80 +0.64 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.25 +0.59 48 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 7.77 +0.58 48 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 7.30 +0.58 48 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 6.78 +0.52 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.38 +0.42 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.07 +0.47 49 0 0 0
30DEC26 42.00 C 5.30 5.30 5.30 5.71 +0.45 49 5 12 +2
30DEC26 43.00 C 0.00 0.00 0.00 5.38 +0.53 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.98 +0.41 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.70 +0.43 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.44 +0.41 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 4.17 +0.40 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.91 +0.49 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 3.66 +0.49 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 3.40 +0.43 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.89 +0.40 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.41 +0.31 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.99 +0.25 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.71 +0.19 49 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.41 +0.19 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.18 +0.15 48 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 1.00 +0.14 48 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.83 +0.11 48 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.71 +0.11 48 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.59 +0.09 48 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 16.09 +0.79 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.34 +0.78 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.59 +0.75 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.91 +0.75 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.23 +0.75 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.57 +0.70 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.97 +0.71 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.36 +0.71 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.78 +0.66 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.25 +0.67 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.71 +0.66 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.19 +0.60 48 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 8.74 +0.60 48 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.29 +0.61 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.83 +0.59 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.42 +0.49 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.07 +0.53 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.70 +0.53 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.36 +0.47 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.05 +0.46 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.75 +0.45 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.43 +0.40 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.17 +0.42 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.92 +0.42 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.67 +0.42 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.42 +0.42 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.82 +0.35 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 3.35 +0.44 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.80 +0.27 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.46 +0.27 48 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 2.12 +0.23 48 0 15 0
TOTAL CALL 333 14,313 -46
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 126 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 142 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 123 0
29APR26 33.00 P 0.06 0.06 0.06 0.03 -0.03 51 6 99 -6
29APR26 34.00 P 0.10 0.10 0.08 0.06 -0.05 50 6 205 -6
29APR26 35.00 P 0.12 0.12 0.12 0.12 -0.08 50 27 215 -27
29APR26 36.00 P 0.36 0.36 0.22 0.24 -0.12 50 17 366 +3
29APR26 37.00 P 0.60 0.64 0.34 0.41 -0.19 50 21 209 +19
29APR26 38.00 P 0.92 0.92 0.64 0.66 -0.27 49 19 343 +2
29APR26 39.00 P 1.36 1.45 0.99 0.99 -0.37 49 116 307 -70
29APR26 40.00 P 1.70 1.70 1.45 1.43 -0.46 48 11 137 +1
29APR26 41.00 P 1.97 1.97 1.94 1.98 -0.62 48 30 138 +30
29APR26 42.00 P 2.80 2.80 2.80 2.70 -0.64 50 5 171 0
29APR26 43.00 P 0.00 0.00 0.00 3.45 -0.70 50 0 152 0
29APR26 44.00 P 0.00 0.00 0.00 4.27 -0.75 50 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 5.15 -0.78 50 0 291 0
29APR26 46.00 P 0.00 0.00 0.00 6.07 -0.81 50 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 7.01 -0.84 49 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 7.98 -0.85 49 0 61 0
29APR26 49.00 P 0.00 0.00 0.00 8.97 -0.85 50 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 9.96 -0.86 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 12.46 -0.86 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.96 -0.86 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.46 -0.86 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.96 -0.86 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 22.46 -0.86 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 24.96 -0.86 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 27.46 -0.86 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 29.96 -0.86 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 32.46 -0.86 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 34.96 -0.86 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 0.00 53 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 16 0
28MAY26 30.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 56 0
28MAY26 31.00 P 0.21 0.22 0.19 0.19 -0.02 51 163 187 +162
28MAY26 32.00 P 0.30 0.30 0.28 0.28 -0.03 51 5 45 +2
28MAY26 33.00 P 0.36 0.36 0.36 0.41 -0.05 51 14 103 +14
28MAY26 34.00 P 0.00 0.00 0.00 0.58 -0.07 51 0 109 0
28MAY26 35.00 P 0.80 0.86 0.70 0.79 -0.10 51 11 120 0
28MAY26 36.00 P 1.20 1.20 1.20 1.04 -0.15 50 1 176 0
28MAY26 37.00 P 1.62 1.62 1.23 1.37 -0.17 50 3 207 0
28MAY26 38.00 P 2.06 2.06 1.62 1.74 -0.24 50 13 123 +13
28MAY26 39.00 P 2.12 2.12 2.12 2.17 -0.26 50 10 104 0
28MAY26 40.00 P 2.63 2.68 2.63 2.79 -0.20 52 60 194 -39
28MAY26 41.00 P 0.00 0.00 0.00 3.19 -0.40 49 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 3.79 -0.38 49 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.41 -0.45 48 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 5.26 -0.51 51 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 6.01 -0.55 51 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 6.79 -0.83 51 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 7.60 -0.57 51 0 60 0
28MAY26 48.00 P 9.50 9.50 8.80 8.47 -0.58 51 3 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.36 -0.60 51 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 10.29 -0.60 52 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 12.48 -0.88 42 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 15.01 -0.82 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.47 -0.85 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.96 -0.86 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.46 -0.86 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.96 -0.86 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.46 -0.86 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.96 -0.86 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.46 -0.86 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 34.96 -0.86 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 50 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 51 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 98 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 -0.05 49 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.40 -0.07 49 0 219 0
29JUN26 31.00 P 0.00 0.00 0.00 0.55 -0.08 49 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 0.74 -0.09 49 0 24 0
29JUN26 33.00 P 0.00 0.00 0.00 0.95 -0.14 49 0 88 0
29JUN26 34.00 P 1.17 1.17 1.17 1.21 -0.16 49 3 123 +3
29JUN26 35.00 P 1.45 1.45 1.45 1.52 -0.18 49 5 138 +5
29JUN26 36.00 P 0.00 0.00 0.00 1.85 -0.24 49 0 45 0
29JUN26 37.00 P 2.19 2.19 2.19 2.26 -0.25 49 5 294 +5
29JUN26 38.00 P 3.17 3.17 3.17 2.69 -0.31 49 4 53 -4
29JUN26 39.00 P 0.00 0.00 0.00 3.17 -0.35 48 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 3.75 -0.40 49 0 239 0
29JUN26 41.00 P 0.00 0.00 0.00 4.35 -0.43 49 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 4.99 -0.45 49 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 5.66 -0.53 50 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.36 -0.58 49 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.10 -0.61 50 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 7.89 -0.63 50 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.69 -0.60 50 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 9.52 -0.68 50 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 10.36 -0.71 50 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 11.24 -0.64 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 13.52 -0.66 52 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 15.88 -0.65 54 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 18.14 -0.79 50 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 20.55 -0.82 50 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 22.99 -0.83 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.45 -0.84 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.92 -0.85 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.40 -0.85 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.89 -0.84 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.37 -0.85 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.86 -0.85 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.35 -0.85 50 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.84 -0.85 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.33 -0.85 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.82 -0.85 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.31 -0.85 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.30 -0.05 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.40 -0.05 49 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.53 -0.08 49 0 12 0
30JUL26 30.00 P 0.00 0.00 0.00 0.71 -0.11 50 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.92 -0.11 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.12 -0.14 49 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 1.38 -0.16 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 1.69 -0.19 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 2.02 -0.23 49 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 2.41 -0.25 49 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 2.82 -0.29 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 3.29 -0.30 48 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 3.77 -0.39 48 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 4.36 -0.40 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 4.97 -0.42 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.61 -0.47 49 0 0 0
30JUL26 43.00 P 6.53 6.53 6.53 6.28 -0.46 49 15 15 +15
30JUL26 44.00 P 0.00 0.00 0.00 6.98 -0.52 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.70 -0.53 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.43 -0.57 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.21 -0.58 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.00 - 50 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.03 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 -0.05 49 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.50 -0.06 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.65 -0.07 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.82 -0.09 49 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.03 -0.10 49 0 75 0
29SEP26 30.00 P 1.15 1.15 1.15 1.25 -0.09 49 15 75 +15
29SEP26 31.00 P 0.00 0.00 0.00 1.48 -0.13 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.75 -0.17 48 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.08 -0.18 48 0 4 0
29SEP26 34.00 P 2.28 2.28 2.28 2.43 -0.20 48 13 15 +13
29SEP26 35.00 P 0.00 0.00 0.00 2.81 -0.24 48 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 3.23 -0.24 48 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.67 -0.29 48 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.17 -0.31 48 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.72 -0.32 48 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 5.28 -0.36 48 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 5.89 -0.37 48 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 6.52 -0.40 49 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.18 -0.45 49 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.87 -0.46 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.58 -0.45 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.29 -0.51 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.08 -0.49 49 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.88 -0.54 50 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.56 -0.58 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.36 -0.62 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.42 -0.63 49 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 16.55 -0.69 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.79 -0.70 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.07 -0.73 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.39 -0.77 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.76 -0.78 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.15 -0.80 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.58 -0.80 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.01 -0.82 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.47 -0.82 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.93 -0.83 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.40 -0.83 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.87 -0.84 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.35 -0.85 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.84 -0.84 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.32 -0.85 48 0 0 0
30DEC26 22.00 P 0.33 0.33 0.29 0.38 -0.04 48 17 154 +17
30DEC26 23.00 P 0.00 0.00 0.00 0.50 -0.04 48 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 -0.06 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.80 -0.06 48 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 0.97 -0.09 48 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.19 -0.09 48 0 2 0
30DEC26 28.00 P 1.33 1.33 1.33 1.42 -0.11 48 10 50 +10
30DEC26 29.00 P 0.00 0.00 0.00 1.69 -0.13 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.93 -0.18 48 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.30 -0.17 48 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 2.58 -0.21 47 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 2.94 -0.25 47 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 3.35 -0.28 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.81 -0.29 48 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 4.30 -0.30 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.81 -0.31 48 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.34 -0.33 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.84 -0.32 48 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 6.41 -0.35 48 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 7.02 -0.36 48 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.65 -0.38 48 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.33 -0.38 49 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 8.99 -0.39 49 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 9.63 -0.43 48 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.31 -0.47 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.03 -0.50 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.78 -0.49 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.66 -0.49 49 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.44 -0.48 50 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.44 -0.58 50 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.49 -0.45 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 19.46 -0.63 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.64 -0.69 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.89 -0.70 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.18 -0.73 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.51 -0.74 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.86 -0.77 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.25 -0.78 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.65 -0.80 48 0 0 0
30MAR27 25.00 P 1.01 1.01 1.01 1.17 -0.08 48 4 13 +4
30MAR27 26.00 P 0.00 0.00 0.00 1.41 -0.08 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.64 -0.11 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.94 -0.11 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.24 -0.11 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.57 -0.15 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.92 -0.08 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.31 -0.06 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.61 -0.19 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.04 -0.23 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.55 -0.20 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 4.98 -0.28 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.50 -0.29 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.05 -0.31 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.61 -0.33 47 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.20 -0.35 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.81 -0.37 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.46 -0.38 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.10 -0.40 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.78 -0.37 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.44 -0.39 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.12 -0.40 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 11.81 -0.43 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.53 -0.46 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.28 -0.47 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.03 -0.47 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.94 -0.54 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.97 -0.54 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.02 -0.61 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.18 -0.61 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.35 -0.66 48 0 0 0
TOTAL PUT 632 14,247 +181
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$ 9.28
29APR26 5.75 C 0.00 0.00 0.00 3.53 +0.80 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.28 +0.80 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.03 +0.80 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.83 +0.85 120 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.54 +0.81 74 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.28 +0.76 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.03 +0.79 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.80 +0.76 62 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.55 +0.74 54 0 0 0
29APR26 8.00 C 1.15 1.15 1.15 1.33 +0.69 60 25 21 -8
29APR26 8.25 C 0.94 0.94 0.94 1.14 +0.64 66 25 56 0
29APR26 8.50 C 0.69 0.87 0.69 0.91 +0.54 59 39 130 -7
29APR26 8.75 C 0.57 0.57 0.54 0.72 +0.46 58 7 113 0
29APR26 9.00 C 0.30 0.30 0.30 0.56 +0.38 58 1 272 0
29APR26 9.25 C 0.24 0.43 0.24 0.41 +0.29 56 52 336 +48
29APR26 9.50 C 0.16 0.33 0.16 0.30 +0.22 56 64 257 +32
29APR26 9.75 C 0.09 0.22 0.09 0.23 +0.18 58 29 87 +13
29APR26 10.00 C 0.10 0.16 0.10 0.16 +0.13 58 93 188 +84
29APR26 10.50 C 0.06 0.08 0.06 0.07 +0.06 57 102 275 +59
29APR26 11.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 130 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 136 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 146 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 183 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 3.55 +0.81 59 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.30 +0.81 53 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.07 +0.80 64 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.83 +0.79 63 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.59 +0.75 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.33 +0.70 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.10 +0.67 51 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.91 +0.66 57 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.67 +0.62 52 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 1.48 +0.59 53 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 +0.55 56 0 29 0
28MAY26 8.50 C 0.00 0.00 0.00 1.13 +0.50 54 0 31 0
28MAY26 8.75 C 0.00 0.00 0.00 0.97 +0.46 53 0 73 0
28MAY26 9.00 C 0.72 0.72 0.72 0.84 +0.42 54 10 244 0
28MAY26 9.25 C 0.57 0.63 0.54 0.70 +0.36 53 6 414 +1
28MAY26 9.50 C 0.43 0.45 0.43 0.59 +0.31 53 25 259 +15
28MAY26 9.75 C 0.34 0.44 0.34 0.49 +0.27 53 27 288 0
28MAY26 10.00 C 0.29 0.40 0.29 0.41 +0.23 54 126 339 +78
28MAY26 10.50 C 0.00 0.00 0.00 0.29 +0.18 55 0 258 0
28MAY26 11.00 C 0.00 0.00 0.00 0.19 +0.13 55 0 210 0
28MAY26 11.50 C 0.09 0.13 0.09 0.12 +0.08 54 60 264 0
28MAY26 12.00 C 0.08 0.08 0.08 0.08 +0.05 55 1 106 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 +0.04 55 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.61 +0.83 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.36 +0.83 62 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.12 +0.77 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.89 +0.80 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.69 +0.74 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.45 +0.69 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.21 +0.63 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.04 +0.68 56 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 +0.61 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.63 +0.56 52 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 +0.53 52 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 1.31 +0.51 52 0 1 0
29JUN26 8.75 C 0.96 0.96 0.96 1.15 +0.46 51 2 28 -2
29JUN26 9.00 C 0.88 0.91 0.88 1.02 +0.43 51 63 136 -23
29JUN26 9.25 C 0.72 0.80 0.72 0.90 +0.39 52 16 174 -16
29JUN26 9.50 C 0.71 0.71 0.71 0.79 +0.36 52 2 678 +2
29JUN26 9.75 C 0.54 0.54 0.52 0.69 +0.32 52 30 131 +30
29JUN26 10.00 C 0.46 0.55 0.45 0.60 +0.29 52 48 688 +45
29JUN26 10.50 C 0.00 0.00 0.00 0.47 +0.25 53 0 600 0
29JUN26 11.00 C 0.00 0.00 0.00 0.35 +0.19 53 0 1,718 0
29JUN26 11.50 C 0.00 0.00 0.00 0.26 +0.15 53 0 632 0
29JUN26 12.00 C 0.17 0.17 0.17 0.19 +0.11 53 1 18 +1
29JUN26 12.50 C 0.11 0.11 0.11 0.14 +0.08 53 100 104 +85
29JUN26 13.00 C 0.11 0.11 0.11 0.10 +0.06 53 10 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 +0.04 53 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 +0.03 53 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 3.63 +0.82 58 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.40 +0.76 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.19 +0.81 59 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.97 +0.78 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.75 +0.73 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.52 +0.71 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.32 +0.70 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.16 +0.67 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.95 +0.63 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.79 +0.58 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.61 +0.52 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.46 +0.50 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.31 +0.47 51 0 2 0
30JUL26 9.00 C 0.00 0.00 0.00 1.19 +0.44 52 0 15 0
30JUL26 9.25 C 1.06 1.06 1.06 1.07 +0.41 51 4 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.96 +0.38 51 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.86 +0.35 51 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.77 +0.32 51 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.62 +0.27 52 0 20 0
30JUL26 11.00 C 0.42 0.48 0.42 0.50 +0.23 52 3 4 +2
30JUL26 11.50 C 0.00 0.00 0.00 0.39 +0.19 52 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.31 +0.16 53 0 91 0
30JUL26 12.50 C 0.00 0.00 0.00 0.24 +0.13 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.72 +0.80 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.54 +0.77 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 +0.75 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.10 +0.75 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.92 +0.71 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.72 +0.68 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.54 +0.62 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.37 +0.65 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.19 +0.63 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.06 +0.61 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.91 +0.59 54 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.74 +0.53 53 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 1.60 +0.50 52 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 1.46 +0.46 51 0 204 0
29SEP26 9.25 C 0.00 0.00 0.00 1.36 +0.46 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 +0.42 52 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 +0.39 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 +0.37 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.89 +0.32 52 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.75 +0.27 52 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.63 +0.23 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 +0.22 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 +0.18 52 0 141 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 +0.16 53 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 +0.13 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 +0.11 52 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 +0.10 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.08 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.07 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.06 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.05 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.05 53 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.04 52 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.04 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.04 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.90 +0.75 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.72 +0.77 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.53 +0.75 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.33 +0.72 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.13 +0.69 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.96 +0.67 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.79 +0.65 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.64 +0.66 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.49 +0.64 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.33 +0.64 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.20 +0.59 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.02 +0.52 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.93 +0.52 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.78 +0.49 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.67 +0.46 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.58 +0.47 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.48 +0.43 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.37 +0.39 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.21 +0.38 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.07 +0.34 51 0 34 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 +0.29 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 +0.26 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 +0.24 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 +0.22 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.20 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 +0.18 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 +0.15 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 +0.14 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.12 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.10 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 +0.11 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 +0.09 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 +0.08 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.07 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.06 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.05 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.04 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.04 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.04 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.08 +0.77 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.87 +0.75 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.70 +0.75 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.51 +0.70 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.34 +0.68 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.18 +0.67 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.03 +0.67 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.88 +0.64 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.73 +0.64 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.59 +0.60 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.45 +0.59 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 +0.56 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.21 +0.54 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.03 +0.46 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.97 +0.49 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.88 +0.50 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.78 +0.50 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.68 +0.44 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.51 +0.43 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.34 +0.34 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.19 +0.31 51 0 0 0
30MAR27 12.00 C 1.06 1.06 1.06 1.06 +0.27 51 4 9 -4
30MAR27 12.50 C 0.00 0.00 0.00 1.00 +0.30 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.90 +0.28 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 +0.25 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 +0.23 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.66 +0.22 52 0 2 0
TOTAL CALL 975 16,705 +435
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 186 0
29APR26 7.25 P 0.04 0.04 0.04 0.01 -0.03 67 5 183 0
29APR26 7.50 P 0.04 0.04 0.04 0.01 -0.06 59 5 204 -5
29APR26 7.75 P 0.06 0.06 0.04 0.02 -0.10 58 96 264 -85
29APR26 8.00 P 0.08 0.08 0.06 0.04 -0.15 58 11 182 -11
29APR26 8.25 P 0.12 0.12 0.12 0.07 -0.21 58 33 236 -1
29APR26 8.50 P 0.17 0.17 0.13 0.12 -0.28 59 11 830 -8
29APR26 8.75 P 0.28 0.28 0.20 0.19 -0.35 59 3 606 +3
29APR26 9.00 P 0.38 0.38 0.29 0.28 -0.43 59 48 282 +36
29APR26 9.25 P 0.00 0.00 0.00 0.40 -0.50 60 0 113 0
29APR26 9.50 P 0.56 0.56 0.56 0.54 -0.60 60 48 186 +34
29APR26 9.75 P 0.00 0.00 0.00 0.69 -0.68 58 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 0.87 -0.73 57 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 1.29 -0.81 59 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.78 -0.80 71 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 2.26 -0.79 76 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 2.75 -0.81 83 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 3.26 -0.84 98 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.74 -0.84 97 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.26 -0.80 117 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.73 -0.87 105 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.26 -0.80 135 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.74 -0.88 129 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.25 -0.79 144 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.76 -0.77 158 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.22 -0.82 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.73 -0.89 146 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.26 -0.80 178 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 8.75 -0.81 177 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.26 -0.81 190 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.74 -0.83 179 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.23 -0.87 172 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.74 -0.85 190 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.73 -0.89 187 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.73 -0.81 196 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.02 56 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.03 58 0 81 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.05 56 0 77 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 -0.08 54 0 94 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 -0.10 56 0 510 0
28MAY26 7.50 P 0.00 0.00 0.00 0.10 -0.13 55 0 457 0
28MAY26 7.75 P 0.20 0.20 0.20 0.14 -0.18 55 5 744 0
28MAY26 8.00 P 0.24 0.24 0.24 0.19 -0.22 55 2 128 0
28MAY26 8.25 P 0.34 0.34 0.34 0.26 -0.26 55 17 201 0
28MAY26 8.50 P 0.41 0.41 0.41 0.34 -0.30 55 1 436 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.44 -0.33 55 0 320 0
28MAY26 9.00 P 0.61 0.62 0.60 0.54 -0.39 55 80 201 +50
28MAY26 9.25 P 0.74 0.74 0.74 0.66 -0.48 54 15 47 0
28MAY26 9.50 P 0.81 0.81 0.81 0.80 -0.52 54 1 31 +1
28MAY26 9.75 P 0.00 0.00 0.00 0.96 -0.56 55 0 75 0
28MAY26 10.00 P 1.30 1.30 1.15 1.12 -0.61 55 16 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.52 -0.63 58 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.92 -0.70 58 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.32 -0.77 54 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.80 -0.77 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.26 -0.84 57 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.76 -0.83 63 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.26 -0.84 69 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.74 -0.86 67 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.26 -0.84 78 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.74 -0.88 76 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.25 -0.85 84 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.76 -0.83 92 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.25 -0.85 93 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.80 -0.82 111 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.27 -0.82 107 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.75 -0.83 103 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.26 -0.84 111 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.03 50 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 7 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.04 54 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.06 54 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.08 53 0 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.10 53 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.13 53 0 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 -0.17 53 0 154 0
29JUN26 7.75 P 0.34 0.34 0.34 0.26 -0.20 53 9 45 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 -0.24 53 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 -0.27 53 0 32 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 -0.30 53 0 151 0
29JUN26 8.75 P 0.66 0.66 0.62 0.60 -0.32 52 5 223 -2
29JUN26 9.00 P 0.79 0.79 0.72 0.73 -0.36 53 17 302 +17
29JUN26 9.25 P 1.02 1.02 1.02 0.84 -0.45 52 9 17 0
29JUN26 9.50 P 0.98 0.98 0.98 0.98 -0.48 52 14 609 +14
29JUN26 9.75 P 0.00 0.00 0.00 1.13 -0.48 52 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.29 -0.55 52 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.65 -0.59 53 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.08 -0.57 56 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.49 -0.63 57 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.91 -0.74 57 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.37 -0.73 58 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.76 -0.83 49 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.26 -0.84 54 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 4.74 -0.86 53 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.26 -0.84 62 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 5.74 -0.88 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.25 -0.85 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.76 -0.83 72 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.28 -0.83 79 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.80 -0.82 86 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.27 -0.82 83 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.75 -0.83 82 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.26 -0.84 87 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.74 -0.88 84 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.24 -0.90 86 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.74 -0.85 89 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.74 -0.88 93 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.73 -0.89 94 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.75 -0.87 105 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.72 -0.87 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.74 -0.88 110 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.73 -0.89 109 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.74 -0.85 117 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 -0.05 54 0 3 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.07 53 0 0 0
30JUL26 6.50 P 0.15 0.15 0.15 0.10 -0.10 52 90 150 +90
30JUL26 6.75 P 0.24 0.24 0.24 0.14 -0.11 52 1 1 +1
30JUL26 7.00 P 0.00 0.00 0.00 0.18 -0.14 52 0 4 0
30JUL26 7.25 P 0.00 0.00 0.00 0.24 -0.16 53 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.30 -0.19 53 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.37 -0.23 53 0 0 0
30JUL26 8.00 P 0.46 0.46 0.46 0.45 -0.26 52 6 21 +6
30JUL26 8.25 P 0.00 0.00 0.00 0.54 -0.27 53 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.64 -0.31 52 0 19 0
30JUL26 8.75 P 0.00 0.00 0.00 0.75 -0.34 53 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.87 -0.37 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.99 -0.41 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.14 -0.47 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.29 -0.45 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.45 -0.51 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.81 -0.55 54 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.19 -0.61 54 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.55 -0.67 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.00 -0.65 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.45 -0.70 56 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.07 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.08 52 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.10 52 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.13 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.14 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.17 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.19 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.21 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.23 53 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.25 53 0 31 0
29SEP26 8.25 P 0.00 0.00 0.00 0.76 -0.28 52 0 531 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 -0.31 52 0 800 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 -0.31 52 0 330 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 -0.35 52 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 -0.37 53 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 -0.41 52 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.53 -0.47 52 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 -0.49 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 -0.50 52 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 -0.57 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 -0.60 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.13 -0.64 51 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.57 -0.64 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.02 -0.65 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.41 -0.76 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.84 -0.78 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.34 -0.77 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.79 -0.83 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.28 -0.82 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.76 -0.85 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.28 -0.83 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.80 -0.82 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.27 -0.84 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.75 -0.86 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.26 -0.86 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.74 -0.88 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.24 -0.90 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.74 -0.85 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.74 -0.88 68 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.74 -0.88 72 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.75 -0.87 77 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.74 -0.86 78 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.09 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 -0.10 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.13 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.15 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.16 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.19 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.20 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.22 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 -0.24 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.24 52 0 2 0
30DEC26 8.25 P 1.06 1.06 1.06 1.00 -0.26 51 1 8 +1
30DEC26 8.50 P 0.00 0.00 0.00 1.11 -0.29 51 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 -0.30 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 -0.34 51 0 1 0
30DEC26 9.25 P 1.51 1.51 1.51 1.48 -0.37 50 44 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 -0.41 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 -0.41 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 -0.41 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.28 -0.50 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.62 -0.51 51 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 2.97 -0.55 50 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.37 -0.56 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.78 -0.57 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 -0.63 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 -0.66 50 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.04 -0.65 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.45 -0.73 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.90 -0.75 50 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.38 -0.74 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.84 -0.78 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.28 -0.83 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.80 -0.82 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.27 -0.84 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.75 -0.86 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.26 -0.86 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.74 -0.88 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.24 -0.90 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.74 -0.85 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.74 -0.88 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.74 -0.88 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 -0.11 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 -0.12 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.44 -0.14 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 -0.15 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 -0.17 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 -0.19 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 -0.20 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 -0.22 52 0 1 0
30MAR27 7.75 P 1.00 1.00 1.00 0.99 -0.23 52 1 17 +1
30MAR27 8.00 P 0.00 0.00 0.00 1.10 -0.24 52 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 -0.27 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 -0.28 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.44 -0.30 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.56 -0.33 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.70 -0.34 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.84 -0.43 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.99 -0.41 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.13 -0.44 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.51 -0.42 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 -0.48 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.18 -0.51 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.56 -0.55 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 3.95 -0.57 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.33 -0.61 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.74 -0.61 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.15 -0.63 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.57 -0.66 49 0 0 0
TOTAL PUT 594 15,391 +143
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$ 7.48
29APR26 5.00 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.24 +0.10 86 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.99 +0.10 76 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.74 +0.10 66 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.49 +0.10 56 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.25 +0.12 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.99 +0.11 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.74 +0.11 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.50 +0.10 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.27 +0.07 20 0 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.10 +0.03 18 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 20 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 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 96 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.51 +0.11 64 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.25 +0.10 48 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.00 +0.10 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.75 +0.09 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.51 +0.10 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.26 +0.12 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.00 +0.10 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.76 +0.10 19 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.54 +0.08 20 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.36 +0.08 21 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 +0.04 19 0 23 0
28MAY26 7.75 C 0.00 0.00 0.00 0.11 +0.03 20 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.51 +0.11 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.25 +0.10 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.00 +0.09 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.75 +0.09 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 +0.10 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 +0.12 27 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 +0.10 15 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 +0.10 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 +0.08 19 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 +0.07 19 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 +0.04 20 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.03 19 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.51 +0.11 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.25 +0.10 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.00 +0.09 34 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.75 +0.09 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.51 +0.10 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.26 +0.12 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.01 +0.10 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.78 +0.09 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.57 +0.07 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.40 +0.07 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.27 +0.04 20 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.51 +0.11 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.25 +0.10 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 +0.09 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 +0.09 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 +0.10 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.26 +0.10 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.10 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 +0.09 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.64 +0.08 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.06 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.06 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.04 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.51 +0.11 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.25 +0.10 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 +0.09 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 +0.09 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 +0.10 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.26 +0.08 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.09 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.08 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 +0.07 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 +0.05 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.04 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.04 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 +0.01 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.51 +0.11 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.25 +0.10 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.00 +0.09 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 +0.09 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.51 +0.09 17 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 +0.09 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 +0.09 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.97 +0.08 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.80 +0.06 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 +0.08 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 +0.07 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 +0.06 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 +0.05 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 +0.04 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 0 2,475 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 -0.04 19 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.12 -0.08 19 0 680 0
29APR26 7.75 P 0.00 0.00 0.00 0.30 -0.11 21 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.52 -0.11 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.77 -0.11 0 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.27 -0.12 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.52 -0.12 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.77 -0.12 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.02 -0.12 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.27 -0.12 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.02 -0.12 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.52 -0.12 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.52 -0.12 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 -0.04 20 0 9 0
28MAY26 7.50 P 0.20 0.20 0.20 0.20 -0.08 19 100 439 +100
28MAY26 7.75 P 0.34 0.34 0.34 0.36 -0.09 20 50 305 +50
28MAY26 8.00 P 0.00 0.00 0.00 0.56 -0.09 21 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.78 -0.10 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.28 -0.11 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.53 -0.11 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.78 -0.11 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.03 -0.11 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.28 -0.11 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.53 -0.11 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.03 -0.11 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.53 -0.11 61 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.03 -0.11 66 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.53 -0.11 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.03 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.21 -0.07 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 -0.08 18 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 -0.08 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 -0.10 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 -0.11 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.10 23 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.43 -0.10 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 -0.09 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.92 -0.11 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 -0.10 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 -0.09 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 -0.09 39 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.16 -0.11 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.67 -0.10 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.17 -0.10 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.67 -0.10 54 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 -0.03 19 0 4 0
30JUL26 7.00 P 0.00 0.00 0.00 0.16 -0.04 19 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.25 -0.06 19 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.39 -0.08 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.56 -0.09 20 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.75 -0.10 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.96 -0.10 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.20 -0.10 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.45 -0.09 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.69 -0.09 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.92 -0.11 23 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.18 -0.10 29 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.43 -0.09 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.03 22 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 77 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.05 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.06 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.04 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.08 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 -0.11 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 -0.10 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 -0.10 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 -0.10 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 -0.11 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 -0.11 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 -0.11 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 -0.11 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.25 -0.11 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.76 -0.11 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.25 -0.11 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.75 -0.10 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.03 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.04 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.04 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.05 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 -0.07 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 -0.05 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 -0.08 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 -0.12 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 -0.10 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 -0.10 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 -0.10 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 -0.11 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 -0.11 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 -0.11 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 -0.11 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.25 -0.11 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.76 -0.11 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.25 -0.11 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.75 -0.10 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.01 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 -0.02 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.02 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 -0.04 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 -0.06 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.08 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.33 -0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 -0.08 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 -0.10 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 -0.10 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.25 -0.10 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.49 -0.11 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.74 -0.11 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.25 -0.12 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.76 -0.11 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.25 -0.11 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.75 -0.10 40 0 0 0
TOTAL PUT 150 4,396 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.60
29APR26 16.50 C 0.00 0.00 0.00 8.11 +1.02 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.78 +1.18 134 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.11 +1.01 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.61 +1.01 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.11 +1.01 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.62 +1.02 54 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.12 +1.01 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.60 +0.98 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.65 +0.97 47 0 1 0
29APR26 22.00 C 2.78 2.78 2.75 2.72 +0.88 47 2 56 0
29APR26 23.00 C 1.61 1.88 1.61 1.88 +0.72 46 34 112 -32
29APR26 24.00 C 1.08 1.18 1.02 1.18 +0.54 45 52 179 -21
29APR26 25.00 C 0.57 0.73 0.55 0.69 +0.35 46 130 502 +70
29APR26 26.00 C 0.31 0.43 0.31 0.38 +0.23 47 83 633 +24
29APR26 27.00 C 0.00 0.00 0.00 0.18 +0.11 47 0 484 0
29APR26 28.00 C 0.09 0.10 0.09 0.08 +0.05 47 82 316 0
29APR26 29.00 C 0.06 0.06 0.06 0.03 +0.02 46 23 89 0
29APR26 30.00 C 0.04 0.04 0.04 0.02 +0.01 51 20 90 -15
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 8.24 +1.12 71 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.78 +1.17 71 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.22 +1.06 58 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.76 +1.08 59 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.31 +1.11 60 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.85 +1.21 59 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.36 +1.16 55 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.89 +1.04 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.98 +0.94 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.11 +0.78 44 0 15 0
28MAY26 23.00 C 2.50 2.50 2.50 2.41 +0.67 44 1 82 -1
28MAY26 24.00 C 1.68 1.68 1.66 1.81 +0.56 44 20 219 -20
28MAY26 25.00 C 1.20 1.20 1.20 1.33 +0.45 44 2 286 +2
28MAY26 26.00 C 0.87 0.96 0.86 0.97 +0.37 45 48 251 +2
28MAY26 27.00 C 0.62 0.69 0.60 0.67 +0.27 44 104 326 +64
28MAY26 28.00 C 0.50 0.50 0.50 0.45 +0.20 44 1 575 0
28MAY26 29.00 C 0.36 0.36 0.36 0.30 +0.14 44 3 118 0
28MAY26 30.00 C 0.00 0.00 0.00 0.19 +0.09 44 0 175 0
28MAY26 31.00 C 0.19 0.19 0.19 0.12 +0.06 44 15 204 0
28MAY26 32.00 C 0.12 0.12 0.12 0.08 +0.04 45 1 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 8.24 +1.08 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.78 +1.11 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.26 +1.05 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.77 +1.09 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.31 +1.00 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.87 +0.99 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.42 +0.97 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.93 +0.91 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.18 +0.91 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.37 +0.72 42 0 10 0
29JUN26 23.00 C 2.68 2.68 2.68 2.75 +0.68 43 1 54 -1
29JUN26 24.00 C 0.00 0.00 0.00 2.17 +0.58 42 0 141 0
29JUN26 25.00 C 1.60 1.64 1.54 1.70 +0.49 42 32 310 -16
29JUN26 26.00 C 1.30 1.30 1.30 1.33 +0.41 43 30 145 +15
29JUN26 27.00 C 0.00 0.00 0.00 1.02 +0.34 43 0 386 0
29JUN26 28.00 C 0.76 0.76 0.76 0.76 +0.26 42 27 370 +27
29JUN26 29.00 C 0.60 0.61 0.59 0.57 +0.21 43 32 113 +17
29JUN26 30.00 C 0.47 0.50 0.44 0.41 +0.16 42 22 371 +1
29JUN26 31.00 C 0.00 0.00 0.00 0.30 +0.13 43 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 +0.09 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 +0.07 42 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 +0.05 43 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 8.26 +1.04 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.81 +1.04 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.32 +1.10 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.88 +1.15 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.35 +0.89 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.90 +0.84 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.58 +0.96 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.13 +0.89 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.24 +0.69 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.56 +0.59 39 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 3.08 +0.67 42 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.53 +0.59 42 0 2 0
30JUL26 25.00 C 1.89 1.89 1.89 2.06 +0.51 42 2 119 0
30JUL26 26.00 C 1.64 1.64 1.64 1.64 +0.40 41 4 75 0
30JUL26 27.00 C 1.28 1.28 1.28 1.36 +0.38 42 30 108 +12
30JUL26 28.00 C 0.00 0.00 0.00 1.07 +0.31 42 0 38 0
30JUL26 29.00 C 0.00 0.00 0.00 0.85 +0.26 42 0 40 0
30JUL26 30.00 C 0.00 0.00 0.00 0.67 +0.22 42 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 0.51 +0.17 42 0 11 0
30JUL26 32.00 C 0.00 0.00 0.00 0.39 +0.14 42 0 0 0
30JUL26 33.00 C 0.38 0.38 0.38 0.30 +0.11 42 1 1 +1
29SEP26 16.50 C 0.00 0.00 0.00 8.45 +0.96 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.01 +0.94 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.58 +0.98 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.13 +0.93 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.69 +0.88 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.42 +0.99 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.03 +0.92 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.59 +0.87 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.84 +0.87 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.19 +0.79 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.61 +0.59 42 0 60 0
29SEP26 24.00 C 3.01 3.16 3.01 3.15 +0.60 42 10 308 +3
29SEP26 25.00 C 0.00 0.00 0.00 2.69 +0.54 42 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 2.30 +0.49 42 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.96 +0.44 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.66 +0.39 42 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.39 +0.34 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.17 +0.30 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.97 +0.26 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 +0.22 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.67 +0.20 42 0 57 0
29SEP26 34.00 C 0.66 0.66 0.66 0.56 +0.17 42 1 121 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.46 +0.15 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 +0.12 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 +0.10 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 +0.09 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 +0.07 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 +0.06 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.83 +0.94 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.40 +0.91 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.01 +0.95 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.68 +1.05 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.29 +0.97 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.94 +1.02 45 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.57 +0.92 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.12 +0.81 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.52 +0.81 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.87 +0.63 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.36 +0.80 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.82 +0.55 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.43 +0.57 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.03 +0.52 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.67 +0.49 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.35 +0.44 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 +0.42 42 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.81 +0.36 42 0 91 0
30DEC26 31.00 C 0.00 0.00 0.00 1.59 +0.34 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.39 +0.30 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.21 +0.27 42 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 1.06 +0.25 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.91 +0.21 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.80 +0.20 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.69 +0.17 42 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.60 +0.15 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.52 +0.13 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.45 +0.12 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.39 +0.11 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 +0.09 42 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 9.18 +0.98 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.84 +1.06 46 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 8.45 +0.98 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.08 +0.96 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.72 +0.94 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.36 +0.92 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.01 +0.89 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.68 +0.97 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.99 +0.71 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.42 +0.82 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.87 +0.62 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.40 +0.56 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.02 +0.59 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.62 +0.55 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.25 +0.55 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.93 +0.51 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.63 +0.46 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.36 +0.42 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.11 +0.37 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.90 +0.33 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.70 +0.30 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.51 +0.26 41 0 0 0
30MAR27 35.00 C 1.37 1.37 1.37 1.36 +0.26 41 1 10 +1
TOTAL CALL 814 14,256 +134
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 126 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 159 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 182 0
29APR26 21.00 P 0.06 0.06 0.06 0.03 -0.06 47 92 67 -78
29APR26 22.00 P 0.14 0.15 0.11 0.10 -0.15 46 64 110 -9
29APR26 23.00 P 0.28 0.32 0.26 0.27 -0.29 47 103 196 -18
29APR26 24.00 P 0.75 0.75 0.55 0.58 -0.48 46 91 486 +87
29APR26 25.00 P 1.20 1.20 1.07 1.08 -0.65 46 78 76 -61
29APR26 26.00 P 0.00 0.00 0.00 1.75 -0.80 47 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 2.56 -1.01 47 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.46 -1.10 46 0 12 0
29APR26 29.00 P 0.00 0.00 0.00 4.42 -1.16 47 0 32 0
29APR26 30.00 P 0.00 0.00 0.00 5.44 -1.07 61 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 6.46 -1.05 73 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.44 -1.17 76 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.40 -1.09 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.47 -1.06 98 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.41 -1.01 84 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.42 -1.08 95 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.42 -1.06 101 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.42 -1.13 107 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.43 -1.07 117 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.42 -1.17 118 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.42 -1.08 123 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.42 -1.05 128 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 58 0
28MAY26 18.00 P 0.06 0.06 0.06 0.03 -0.01 47 6 27 +6
28MAY26 18.50 P 0.08 0.08 0.08 0.04 -0.03 45 4 40 0
28MAY26 19.00 P 0.11 0.11 0.11 0.06 -0.04 45 15 19 -10
28MAY26 19.50 P 0.14 0.14 0.14 0.09 -0.06 45 9 182 -2
28MAY26 20.00 P 0.20 0.20 0.18 0.13 -0.09 44 16 99 -16
28MAY26 21.00 P 0.29 0.29 0.28 0.26 -0.15 45 25 166 +25
28MAY26 22.00 P 0.62 0.62 0.49 0.47 -0.22 45 2 325 -1
28MAY26 23.00 P 0.91 0.91 0.81 0.73 -0.37 43 7 275 -3
28MAY26 24.00 P 1.25 1.25 1.22 1.15 -0.45 44 5 567 -1
28MAY26 25.00 P 1.77 1.77 1.77 1.66 -0.56 44 1 201 0
28MAY26 26.00 P 0.00 0.00 0.00 2.35 -0.60 46 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 2.99 -0.76 44 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 3.78 -0.90 44 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.69 -0.96 47 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 5.60 -0.94 48 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.49 -1.07 46 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 7.44 -1.17 45 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.41 -1.18 44 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.47 -1.06 57 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.41 -1.10 52 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.43 -1.08 60 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.42 -1.12 61 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.42 -1.13 64 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.45 -1.05 73 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.42 -1.17 71 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.05 42 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 -0.07 43 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.09 43 0 39 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 -0.12 42 0 90 0
29JUN26 20.00 P 0.36 0.36 0.36 0.31 -0.14 42 15 169 -15
29JUN26 21.00 P 0.00 0.00 0.00 0.51 -0.21 42 0 137 0
29JUN26 22.00 P 0.87 0.87 0.79 0.79 -0.29 42 13 407 0
29JUN26 23.00 P 1.12 1.12 1.12 1.14 -0.35 42 3 246 +2
29JUN26 24.00 P 1.61 1.65 1.57 1.58 -0.45 42 43 682 +15
29JUN26 25.00 P 2.15 2.15 2.15 2.10 -0.54 42 5 380 0
29JUN26 26.00 P 2.77 2.77 2.77 2.76 -0.58 43 8 106 +8
29JUN26 27.00 P 0.00 0.00 0.00 3.41 -0.82 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.28 -0.79 45 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.10 -0.86 46 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.98 -0.79 48 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 6.72 -0.98 43 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.73 -0.92 47 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.66 -0.96 48 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.54 -1.05 44 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.58 -1.09 50 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.49 -1.16 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.54 -1.00 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.55 -1.00 57 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.45 -1.15 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.43 -1.16 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.50 -1.10 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.43 -1.15 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.43 -1.04 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.51 -1.07 69 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.40 -1.17 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.40 -1.06 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.40 -1.06 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.40 -1.17 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.43 -1.14 70 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.48 -1.09 80 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 -0.06 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.18 -0.08 42 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.24 -0.10 42 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.31 -0.12 42 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.39 -0.15 42 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 0.50 -0.17 42 0 62 0
30JUL26 21.00 P 0.00 0.00 0.00 0.75 -0.23 42 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 1.06 -0.28 42 0 60 0
30JUL26 23.00 P 0.00 0.00 0.00 1.43 -0.36 42 0 156 0
30JUL26 24.00 P 1.96 1.96 1.92 1.88 -0.44 42 30 75 +15
30JUL26 25.00 P 2.50 2.50 2.50 2.41 -0.52 41 3 3 +3
30JUL26 26.00 P 0.00 0.00 0.00 3.02 -0.70 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.76 -0.72 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.51 -0.77 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.35 -0.80 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.20 -0.70 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.08 -0.73 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.82 -1.01 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.77 -0.90 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 -0.07 42 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 -0.08 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 -0.09 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 -0.11 42 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 -0.13 42 0 21 0
29SEP26 19.00 P 0.00 0.00 0.00 0.61 -0.15 42 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.72 -0.18 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.86 -0.20 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.17 -0.25 42 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.54 -0.28 43 0 200 0
29SEP26 23.00 P 0.00 0.00 0.00 1.94 -0.34 42 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.40 -0.40 42 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 2.93 -0.47 41 0 612 0
29SEP26 26.00 P 0.00 0.00 0.00 3.53 -0.53 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.19 -0.72 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.96 -0.67 43 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.70 -0.82 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.50 -0.85 43 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.31 -0.89 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.16 -0.77 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.01 -0.81 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.91 -0.83 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.85 -0.83 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.69 -0.96 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.64 -0.94 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.59 -0.99 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.62 -1.02 46 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.53 -1.10 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.54 -1.08 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.54 -1.07 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.46 -1.04 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.51 -1.07 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.40 -1.17 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.47 -1.10 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 -0.09 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 -0.12 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 -0.13 42 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 -0.15 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 -0.17 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.99 -0.18 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.13 -0.22 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.29 -0.24 42 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.63 -0.26 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.01 -0.31 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.46 -0.34 41 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 2.93 -0.39 41 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 3.47 -0.45 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.07 -0.50 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.72 -0.54 41 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.41 -0.76 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.18 -0.71 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 6.94 -0.75 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.72 -0.84 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.52 -0.87 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.37 -0.83 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.18 -0.80 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.05 -0.93 42 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.01 -0.93 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.85 -0.96 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.76 -0.90 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.71 -0.93 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.62 -1.01 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.58 -1.04 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.54 -1.07 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 -0.14 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 -0.14 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.87 -0.18 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.01 -0.19 41 2 3 +2
30MAR27 18.50 P 0.00 0.00 0.00 1.16 -0.19 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.30 -0.23 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.47 -0.23 41 0 3 0
30MAR27 20.00 P 1.64 1.64 1.64 1.61 -0.27 41 20 21 +20
30MAR27 21.00 P 0.00 0.00 0.00 1.97 -0.30 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.37 -0.35 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.87 -0.34 41 0 0 0
30MAR27 24.00 P 3.40 3.40 3.40 3.30 -0.46 40 5 6 +3
30MAR27 25.00 P 0.00 0.00 0.00 3.88 -0.43 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.47 -0.48 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.11 -0.52 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.79 -0.62 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.51 -0.75 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.28 -0.75 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.00 -0.83 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.83 -0.70 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.64 -0.85 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.46 -0.87 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.26 -0.90 40 0 0 0
TOTAL PUT 665 11,098 -28
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$ 47.06
17APR26 36.00 C 0.00 0.00 0.00 11.06 +1.36 0 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 10.06 +1.33 0 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 9.06 +1.36 0 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 8.06 +1.36 0 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 7.06 +1.36 0 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 6.06 +1.35 0 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 5.06 +1.25 0 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 4.06 +1.23 0 0 173 0
17APR26 44.00 C 3.00 3.00 2.70 3.06 +1.17 0 33 77 -15
17APR26 45.00 C 1.60 2.05 1.56 2.08 +1.00 47 119 881 -36
17APR26 46.00 C 0.90 1.15 0.78 1.16 +0.62 45 417 333 -14
17APR26 47.00 C 0.36 0.52 0.32 0.52 +0.27 49 1,469 616 +98
17APR26 48.00 C 0.17 0.22 0.13 0.23 +0.12 58 1,370 598 +269
17APR26 49.00 C 0.12 0.12 0.06 0.10 +0.05 66 92 222 +55
17APR26 50.00 C 0.02 0.04 0.02 0.05 +0.03 74 31 289 -26
17APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 596 0
17APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 53 0
17APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
17APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 11.08 +1.38 60 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 10.08 +1.29 52 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 9.08 +1.38 43 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 8.08 +1.37 0 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 7.09 +1.35 46 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 6.10 +1.30 44 0 0 0
24APR26 42.00 C 0.00 0.00 0.00 5.13 +1.12 44 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 4.20 +1.09 44 0 59 0
24APR26 44.00 C 3.12 3.12 3.12 3.29 +0.97 42 2 195 -2
24APR26 45.00 C 2.10 2.40 2.10 2.50 +0.85 43 64 153 +24
24APR26 46.00 C 1.52 1.81 1.48 1.88 +0.70 46 984 1,283 +945
24APR26 47.00 C 1.14 1.26 1.00 1.30 +0.51 45 61 121 +29
24APR26 48.00 C 0.78 0.90 0.72 0.92 +0.42 47 125 145 +16
24APR26 49.00 C 0.54 0.58 0.46 0.64 +0.33 49 125 210 +59
24APR26 50.00 C 0.34 0.41 0.30 0.44 +0.26 50 446 417 +298
24APR26 52.50 C 0.14 0.15 0.14 0.17 +0.13 54 162 191 +162
24APR26 55.00 C 0.09 0.09 0.09 0.07 +0.06 59 62 62 +62
24APR26 57.50 C 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 11.09 +1.32 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.09 +1.26 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.08 +1.34 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.10 +1.33 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.12 +1.29 42 0 151 0
29APR26 41.00 C 0.00 0.00 0.00 6.16 +1.23 43 0 0 0
29APR26 42.00 C 4.90 4.90 4.90 5.22 +1.11 42 1 229 -1
29APR26 43.00 C 4.03 4.03 4.03 4.33 +1.03 42 12 356 0
29APR26 44.00 C 3.30 3.30 3.30 3.50 +0.94 42 1 857 -1
29APR26 45.00 C 2.34 2.75 2.34 2.70 +0.71 40 52 1,295 -18
29APR26 46.00 C 1.81 2.10 1.76 2.08 +0.64 41 477 1,847 +85
29APR26 47.00 C 1.39 1.57 1.27 1.57 +0.52 42 603 2,163 +180
29APR26 48.00 C 0.93 1.18 0.93 1.17 +0.42 44 323 988 +160
29APR26 49.00 C 0.70 0.85 0.69 0.88 +0.35 45 321 705 +144
29APR26 50.00 C 0.48 0.65 0.48 0.65 +0.29 47 1,209 3,892 +482
29APR26 52.50 C 0.28 0.32 0.22 0.32 +0.18 51 1,297 3,607 +893
29APR26 55.00 C 0.14 0.17 0.13 0.16 +0.11 55 606 3,757 -311
29APR26 57.50 C 0.10 0.10 0.10 0.08 +0.06 58 29 3,817 +29
29APR26 60.00 C 0.08 0.08 0.06 0.05 +0.04 63 16 4,555 0
29APR26 62.50 C 0.05 0.05 0.05 0.03 +0.02 66 15 1,888 -15
29APR26 65.00 C 0.01 0.01 0.01 0.01 0.00 65 1 1,351 0
29APR26 67.50 C 0.01 0.03 0.01 0.01 0.00 72 56 1,034 -56
29APR26 70.00 C 0.01 0.01 0.01 0.01 0.00 78 25 1,245 -25
29APR26 72.50 C 0.04 0.04 0.04 0.01 0.00 84 1 416 -1
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 739 0
29APR26 77.50 C 0.01 0.01 0.01 0.01 0.00 96 33 964 0
29APR26 80.00 C 0.01 0.01 0.01 0.01 0.00 101 24 393 -24
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 457 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 680 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 116 0 810 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 134 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 0.00 142 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 11.20 +1.05 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.25 +1.00 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.34 +0.95 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.46 +1.00 43 0 1 0
28MAY26 40.00 C 0.00 0.00 0.00 7.68 +0.97 46 0 3 0
28MAY26 41.00 C 0.00 0.00 0.00 6.84 +0.91 45 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.05 +0.85 45 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 5.33 +0.79 45 0 130 0
28MAY26 44.00 C 4.41 4.41 4.41 4.64 +0.74 44 2 175 0
28MAY26 45.00 C 3.90 4.03 3.90 4.02 +0.73 44 34 2,137 +15
28MAY26 46.00 C 3.30 3.50 3.30 3.49 +0.67 45 9 2,435 +2
28MAY26 47.00 C 2.79 2.98 2.67 2.98 +0.58 45 138 1,070 -15
28MAY26 48.00 C 2.40 2.56 2.30 2.56 +0.54 45 86 407 +68
28MAY26 49.00 C 2.04 2.16 2.04 2.16 +0.46 45 101 450 +53
28MAY26 50.00 C 1.68 1.86 1.64 1.83 +0.41 46 114 885 +37
28MAY26 52.50 C 1.14 1.22 1.14 1.22 +0.35 47 14 632 +9
28MAY26 55.00 C 0.77 0.85 0.72 0.83 +0.31 49 445 1,282 +351
28MAY26 57.50 C 0.52 0.57 0.50 0.54 +0.24 50 247 3,725 +151
28MAY26 60.00 C 0.37 0.42 0.37 0.35 +0.18 51 493 2,199 +396
28MAY26 62.50 C 0.29 0.30 0.29 0.23 +0.13 52 85 1,291 +70
28MAY26 65.00 C 0.00 0.00 0.00 0.15 +0.09 53 0 1,271 0
28MAY26 67.50 C 0.00 0.00 0.00 0.10 +0.07 54 0 1,001 0
28MAY26 70.00 C 0.14 0.14 0.14 0.07 +0.05 55 2 605 0
28MAY26 72.50 C 0.00 0.00 0.00 0.05 +0.04 56 0 462 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 +0.02 60 0 216 0
28MAY26 80.00 C 0.07 0.07 0.07 0.02 +0.01 60 40 317 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 11.53 +0.88 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.64 +0.85 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.79 +0.83 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.98 +0.82 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.19 +0.98 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.48 +0.98 45 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 6.78 +0.93 45 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 6.11 +0.84 45 0 42 0
29JUN26 44.00 C 5.15 5.30 5.15 5.46 +0.73 44 2 293 0
29JUN26 45.00 C 4.72 4.87 4.72 4.87 +0.69 44 37 854 -1
29JUN26 46.00 C 4.06 4.35 3.97 4.35 +0.67 45 38 5,014 0
29JUN26 47.00 C 3.67 3.70 3.50 3.86 +0.60 44 69 288 +38
29JUN26 48.00 C 3.13 3.40 3.13 3.43 +0.59 45 36 302 +15
29JUN26 49.00 C 2.79 3.06 2.79 3.05 +0.52 45 21 1,403 0
29JUN26 50.00 C 2.53 2.71 2.46 2.68 +0.46 45 170 1,032 +59
29JUN26 52.50 C 1.85 1.95 1.81 1.99 +0.41 46 12 721 0
29JUN26 55.00 C 1.37 1.44 1.37 1.45 +0.35 47 21 893 +2
29JUN26 57.50 C 1.00 1.07 1.00 1.08 +0.33 48 15 1,346 +2
29JUN26 60.00 C 0.77 0.82 0.77 0.81 +0.30 49 36 2,006 -31
29JUN26 62.50 C 0.00 0.00 0.00 0.60 +0.26 50 0 2,732 0
29JUN26 65.00 C 0.49 0.49 0.49 0.44 +0.21 50 10 1,799 +10
29JUN26 67.50 C 0.00 0.00 0.00 0.33 +0.18 51 0 718 0
29JUN26 70.00 C 0.00 0.00 0.00 0.25 +0.15 52 0 1,593 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 +0.11 52 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.14 +0.09 53 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 +0.08 54 0 1,122 0
29JUN26 80.00 C 0.16 0.16 0.16 0.09 +0.07 55 4 1,637 -4
29JUN26 82.50 C 0.00 0.00 0.00 0.07 +0.06 56 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.05 57 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.04 58 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 +0.03 59 0 2,805 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 11.72 +0.85 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.90 +0.86 45 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 10.07 +0.81 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.29 +0.79 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.54 +0.77 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.83 +0.90 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.19 +0.88 45 0 148 0
30JUL26 43.00 C 0.00 0.00 0.00 6.57 +0.81 45 0 434 0
30JUL26 44.00 C 0.00 0.00 0.00 5.96 +0.71 45 0 303 0
30JUL26 45.00 C 0.00 0.00 0.00 5.40 +0.69 45 0 216 0
30JUL26 46.00 C 4.57 4.93 4.57 4.92 +0.67 45 37 332 0
30JUL26 47.00 C 4.23 4.35 4.21 4.44 +0.61 45 21 114 +2
30JUL26 48.00 C 0.00 0.00 0.00 4.01 +0.56 45 0 181 0
30JUL26 49.00 C 3.64 3.65 3.64 3.63 +0.53 45 100 777 +100
30JUL26 50.00 C 0.00 0.00 0.00 3.28 +0.50 45 0 107 0
30JUL26 52.50 C 2.46 2.47 2.46 2.55 +0.44 46 46 211 +46
30JUL26 55.00 C 1.94 1.94 1.94 1.97 +0.40 46 15 166 +15
30JUL26 57.50 C 1.37 1.37 1.37 1.54 +0.37 47 65 289 +65
30JUL26 60.00 C 1.15 1.22 1.15 1.17 +0.30 47 14 146 +2
30JUL26 62.50 C 0.00 0.00 0.00 0.90 +0.26 48 0 48 0
30JUL26 65.00 C 0.00 0.00 0.00 0.69 +0.22 48 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 12.36 +0.81 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.60 +0.80 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.87 +0.78 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.17 +0.78 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.50 +0.76 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.75 +0.68 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.25 +0.77 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 7.73 +0.78 46 0 47 0
29SEP26 44.00 C 0.00 0.00 0.00 7.19 +0.76 46 0 96 0
29SEP26 45.00 C 6.45 6.60 6.45 6.67 +0.71 46 22 972 0
29SEP26 46.00 C 6.00 6.21 6.00 6.21 +0.71 46 25 536 +1
29SEP26 47.00 C 5.64 5.64 5.64 5.76 +0.66 46 1 7,015 0
29SEP26 48.00 C 5.15 5.15 5.15 5.34 +0.63 46 1 2 -1
29SEP26 49.00 C 4.66 4.66 4.66 4.95 +0.60 46 3 273 +3
29SEP26 50.00 C 4.43 4.54 4.43 4.60 +0.58 46 27 433 -7
29SEP26 52.50 C 3.77 3.77 3.77 3.80 +0.51 47 217 534 +60
29SEP26 55.00 C 2.97 3.06 2.96 3.14 +0.46 47 285 1,887 +215
29SEP26 57.50 C 0.00 0.00 0.00 2.61 +0.45 47 0 820 0
29SEP26 60.00 C 2.12 2.12 2.12 2.13 +0.38 47 1 1,436 -1
29SEP26 62.50 C 0.00 0.00 0.00 1.81 +0.41 48 0 773 0
29SEP26 65.00 C 1.52 1.53 1.52 1.48 +0.36 48 26 3,922 -26
29SEP26 67.50 C 1.29 1.29 1.29 1.23 +0.33 48 20 1,696 -20
29SEP26 70.00 C 1.00 1.05 1.00 1.01 +0.30 48 12 2,205 +10
29SEP26 72.50 C 0.00 0.00 0.00 0.84 +0.27 49 0 704 0
29SEP26 75.00 C 0.00 0.00 0.00 0.69 +0.24 49 0 632 0
29SEP26 77.50 C 0.00 0.00 0.00 0.58 +0.22 49 0 652 0
29SEP26 80.00 C 0.00 0.00 0.00 0.48 +0.20 50 0 1,497 0
29SEP26 82.50 C 0.00 0.00 0.00 0.40 +0.17 50 0 876 0
29SEP26 85.00 C 0.00 0.00 0.00 0.33 +0.15 50 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.28 +0.13 50 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.24 +0.13 50 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.19 +0.10 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.17 +0.09 51 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 +0.08 51 0 124 0
29SEP26 100.00 C 0.29 0.29 0.29 0.12 +0.07 51 1 223 +1
29SEP26 102.50 C 0.00 0.00 0.00 0.11 +0.07 52 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 +0.06 52 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 +0.06 52 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 +0.06 53 200 1,340 +200
29SEP26 112.50 C 0.00 0.00 0.00 0.06 +0.05 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 +0.04 53 200 1,016 +200
29SEP26 117.50 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 13.44 +0.80 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.76 +0.79 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.09 +0.78 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.45 +0.76 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.83 +0.71 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 10.16 +0.67 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.71 +0.69 47 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 9.17 +0.66 47 0 234 0
30DEC26 44.00 C 7.95 7.95 7.95 8.66 +0.71 46 1 219 0
30DEC26 45.00 C 0.00 0.00 0.00 8.26 +0.73 47 0 233 0
30DEC26 46.00 C 0.00 0.00 0.00 7.85 +0.75 47 0 178 0
30DEC26 47.00 C 0.00 0.00 0.00 7.41 +0.75 47 0 158 0
30DEC26 48.00 C 0.00 0.00 0.00 7.00 +0.72 47 0 80 0
30DEC26 49.00 C 0.00 0.00 0.00 6.61 +0.60 47 0 99 0
30DEC26 50.00 C 6.05 6.23 6.05 6.23 +0.67 47 194 1,833 +182
30DEC26 52.50 C 0.00 0.00 0.00 5.40 +0.60 47 0 862 0
30DEC26 55.00 C 4.69 4.69 4.69 4.73 +0.59 47 1 1,049 +1
30DEC26 57.50 C 0.00 0.00 0.00 4.06 +0.50 47 0 2,470 0
30DEC26 60.00 C 3.35 3.35 3.35 3.50 +0.42 47 12 1,626 +12
30DEC26 62.50 C 2.87 2.93 2.87 3.01 +0.34 47 10 411 0
30DEC26 65.00 C 0.00 0.00 0.00 2.58 +0.28 47 0 436 0
30DEC26 67.50 C 0.00 0.00 0.00 2.21 +0.17 47 0 375 0
30DEC26 70.00 C 1.97 1.97 1.97 1.84 +0.04 47 7 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.58 +0.04 46 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.38 +0.03 47 0 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 1.19 -0.01 47 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 1.01 -0.05 47 0 212 0
30DEC26 82.50 C 1.19 1.19 1.19 0.87 -0.09 47 2 101 0
30DEC26 85.00 C 1.01 1.01 1.01 0.75 -0.11 47 7 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.63 -0.12 47 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.55 -0.11 47 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.47 -0.13 47 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.39 -0.14 47 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.34 -0.13 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.29 -0.13 47 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.25 -0.13 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.22 -0.13 47 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.19 -0.12 47 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 -0.12 47 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.14 -0.12 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 -0.11 47 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.11 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 -0.10 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.08 -0.09 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 -0.09 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 -0.09 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 -0.09 47 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.04 -0.09 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 -0.09 46 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 -0.09 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.09 43 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.08 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.06 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 7 0
30MAR27 36.00 C 0.00 0.00 0.00 14.44 +1.01 48 0 4 0
30MAR27 37.00 C 0.00 0.00 0.00 13.81 +0.99 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.18 +0.94 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.58 +0.87 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.01 +0.83 47 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 11.45 +0.80 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.91 +0.72 47 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 10.40 +0.67 47 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 9.92 +0.63 47 0 15 0
30MAR27 45.00 C 9.49 9.49 9.49 9.56 +0.79 47 2 1,444 +2
30MAR27 46.00 C 0.00 0.00 0.00 9.15 +0.84 47 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 8.72 +0.61 47 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 8.31 +0.74 47 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 7.93 +0.73 47 0 1 0
30MAR27 50.00 C 7.35 7.35 7.35 7.68 +0.81 48 5 71 +5
30MAR27 52.50 C 0.00 0.00 0.00 6.71 +0.73 47 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 5.95 +0.79 47 0 2,608 0
30MAR27 57.50 C 0.00 0.00 0.00 5.43 +0.99 48 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 4.71 +0.91 47 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 4.32 +1.10 48 0 27 0
30MAR27 65.00 C 3.66 3.66 3.66 3.76 +1.03 47 5 142 0
30MAR27 67.50 C 0.00 0.00 0.00 3.42 +1.13 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.01 +1.15 48 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 2.64 +1.06 48 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 2.38 +1.03 48 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 2.17 +0.97 48 0 6 0
30MAR27 80.00 C 0.00 0.00 0.00 1.92 +0.86 48 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.79 +0.83 49 0 9 0
30MAR27 85.00 C 1.60 1.60 1.60 1.64 +0.78 49 2 29 +2
TOTAL CALL 14,532 206,022 +5,741
17APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 170 0 53 0
17APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 151 0 100 0
17APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 133 0 282 0
17APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 136 0
17APR26 42.00 P 0.00 0.00 0.00 0.01 -0.02 97 0 344 0
17APR26 43.00 P 0.05 0.05 0.01 0.01 -0.07 79 3 305 0
17APR26 44.00 P 0.04 0.04 0.01 0.01 -0.18 61 362 782 -54
17APR26 45.00 P 0.18 0.18 0.06 0.03 -0.39 53 154 295 -13
17APR26 46.00 P 0.43 0.46 0.14 0.14 -0.69 51 235 309 +116
17APR26 47.00 P 0.88 0.96 0.51 0.49 -1.04 52 119 247 +63
17APR26 48.00 P 1.77 1.77 1.22 1.17 -1.27 59 143 157 +101
17APR26 49.00 P 0.00 0.00 0.00 2.05 -1.33 68 0 15 0
17APR26 50.00 P 0.00 0.00 0.00 3.05 -1.30 91 0 4 0
17APR26 52.50 P 0.00 0.00 0.00 5.54 -1.30 138 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 8.04 -1.30 182 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 10.54 -1.30 221 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 13.04 -1.30 259 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 15.54 -1.30 292 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 18.04 -1.30 324 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
24APR26 39.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 225 0
24APR26 40.00 P 0.00 0.00 0.00 0.01 -0.05 47 0 47 0
24APR26 41.00 P 0.00 0.00 0.00 0.02 -0.10 45 0 27 0
24APR26 42.00 P 0.00 0.00 0.00 0.06 -0.16 46 0 88 0
24APR26 43.00 P 0.19 0.19 0.19 0.13 -0.23 45 4 135 +4
24APR26 44.00 P 0.41 0.42 0.31 0.26 -0.35 46 37 479 +29
24APR26 45.00 P 0.68 0.68 0.55 0.48 -0.47 46 22 127 +4
24APR26 46.00 P 1.03 1.05 0.80 0.80 -0.63 46 37 80 +22
24APR26 47.00 P 1.61 1.61 1.29 1.29 -0.72 47 89 134 +59
24APR26 48.00 P 2.26 2.26 1.89 1.89 -0.91 49 40 38 +36
24APR26 49.00 P 0.00 0.00 0.00 2.59 -0.97 50 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 3.41 -1.02 53 0 0 0
24APR26 52.50 P 5.75 5.75 5.75 5.59 -1.27 54 8 8 +8
24APR26 55.00 P 0.00 0.00 0.00 8.04 -1.36 66 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 10.68 -1.21 95 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 13.13 -1.28 105 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 15.63 - 118 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 575 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 1,996 0
29APR26 38.00 P 0.05 0.05 0.05 0.01 -0.04 47 1 1,012 0
29APR26 39.00 P 0.09 0.09 0.08 0.02 -0.06 46 15 718 -15
29APR26 40.00 P 0.11 0.11 0.11 0.03 -0.11 43 5 434 +5
29APR26 41.00 P 0.18 0.18 0.18 0.07 -0.17 43 2 206 0
29APR26 42.00 P 0.25 0.27 0.22 0.13 -0.23 43 152 1,023 -49
29APR26 43.00 P 0.39 0.39 0.32 0.25 -0.31 43 125 974 +50
29APR26 44.00 P 0.62 0.63 0.48 0.44 -0.39 44 446 1,206 +28
29APR26 45.00 P 0.90 0.90 0.72 0.71 -0.49 44 40 1,749 +10
29APR26 46.00 P 1.28 1.34 1.07 1.08 -0.59 44 386 2,041 +213
29APR26 47.00 P 1.77 1.90 1.55 1.54 -0.72 44 233 1,503 +211
29APR26 48.00 P 2.40 2.40 2.14 2.11 -0.84 45 239 772 +110
29APR26 49.00 P 0.00 0.00 0.00 2.84 -0.97 47 0 274 0
29APR26 50.00 P 4.00 4.00 3.60 3.58 -1.08 48 34 1,631 -4
29APR26 52.50 P 6.11 6.11 5.80 5.81 -1.13 55 32 1,524 -30
29APR26 55.00 P 8.41 8.41 8.30 8.30 -1.10 70 2 1,980 -2
29APR26 57.50 P 11.15 11.20 10.66 10.68 -1.21 75 226 2,880 +22
29APR26 60.00 P 14.41 14.41 13.22 13.14 -1.27 84 136 1,361 -135
29APR26 62.50 P 16.53 16.53 15.83 15.68 -1.16 98 18 561 +7
29APR26 65.00 P 0.00 0.00 0.00 18.07 -1.27 97 0 22 0
29APR26 67.50 P 20.82 20.82 20.82 20.56 -1.28 105 2 179 0
29APR26 70.00 P 23.10 23.10 23.10 23.13 -1.22 121 1 261 0
29APR26 72.50 P 0.00 0.00 0.00 25.61 -1.23 128 0 417 0
29APR26 75.00 P 0.00 0.00 0.00 28.07 -1.27 130 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 30.57 -1.27 137 0 447 0
29APR26 80.00 P 0.00 0.00 0.00 33.07 -1.27 145 0 229 0
29APR26 82.50 P 0.00 0.00 0.00 35.57 -1.27 151 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 38.07 -1.27 158 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 40.57 -1.27 165 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.06 -1.30 169 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 45.56 -1.28 174 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 48.07 -1.27 182 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 50.56 -1.28 185 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 53.07 -1.27 192 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 55.55 -1.29 194 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 58.05 -1.29 199 0 0 0
28MAY26 36.00 P 0.24 0.24 0.23 0.11 -0.13 46 9 792 +6
28MAY26 37.00 P 0.00 0.00 0.00 0.17 -0.17 46 0 795 0
28MAY26 38.00 P 0.00 0.00 0.00 0.25 -0.23 46 0 458 0
28MAY26 39.00 P 0.52 0.55 0.45 0.36 -0.27 46 213 263 +73
28MAY26 40.00 P 0.69 0.69 0.58 0.51 -0.30 46 154 266 +17
28MAY26 41.00 P 0.88 0.88 0.75 0.70 -0.32 46 93 469 +88
28MAY26 42.00 P 1.13 1.13 1.08 0.93 -0.37 46 13 424 0
28MAY26 43.00 P 1.33 1.33 1.20 1.20 -0.42 46 22 329 -7
28MAY26 44.00 P 1.70 1.74 1.56 1.51 -0.49 45 47 394 +11
28MAY26 45.00 P 2.17 2.17 1.90 1.90 -0.54 45 115 2,349 -48
28MAY26 46.00 P 2.62 2.66 2.35 2.35 -0.60 46 46 3,384 +31
28MAY26 47.00 P 3.07 3.12 2.81 2.81 -0.71 45 220 350 +68
28MAY26 48.00 P 3.56 3.57 3.42 3.38 -0.77 45 62 372 +47
28MAY26 49.00 P 0.00 0.00 0.00 3.99 -0.81 46 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 4.72 -0.79 47 0 499 0
28MAY26 52.50 P 0.00 0.00 0.00 6.61 -0.94 48 0 1,559 0
28MAY26 55.00 P 8.90 8.94 8.77 8.72 -1.00 50 10 1,127 +10
28MAY26 57.50 P 0.00 0.00 0.00 10.97 -1.06 53 0 975 0
28MAY26 60.00 P 13.67 13.81 13.28 13.31 -1.11 55 105 757 0
28MAY26 62.50 P 16.08 16.08 16.08 15.89 -0.97 64 15 618 +15
28MAY26 65.00 P 0.00 0.00 0.00 18.18 -1.16 63 0 406 0
28MAY26 67.50 P 0.00 0.00 0.00 20.58 -1.26 63 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 23.13 -1.23 71 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 25.61 -1.23 74 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 28.09 -1.25 78 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 30.59 -1.25 82 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.09 -1.29 87 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.59 -1.25 91 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.09 -1.25 94 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.58 -1.27 97 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 43.09 -1.27 102 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 45.59 -1.25 105 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 48.09 -1.25 108 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 50.58 -1.26 111 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 53.09 -1.25 115 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 55.59 -1.25 118 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 58.09 -1.25 121 0 0 0
29JUN26 36.00 P 0.65 0.65 0.56 0.43 -0.24 46 6 317 +6
29JUN26 37.00 P 0.76 0.76 0.76 0.58 -0.28 46 15 175 0
29JUN26 38.00 P 0.95 0.95 0.95 0.74 -0.33 45 10 2,126 +2
29JUN26 39.00 P 0.00 0.00 0.00 0.95 -0.34 46 0 337 0
29JUN26 40.00 P 1.36 1.37 1.25 1.20 -0.37 46 104 278 +19
29JUN26 41.00 P 1.71 1.71 1.52 1.47 -0.41 46 46 1,677 -37
29JUN26 42.00 P 2.03 2.03 1.81 1.79 -0.44 45 12 542 0
29JUN26 43.00 P 2.27 2.27 2.27 2.13 -0.49 45 15 527 -15
29JUN26 44.00 P 2.78 2.78 2.62 2.53 -0.55 45 45 681 +15
29JUN26 45.00 P 3.21 3.27 3.04 2.97 -0.57 45 24 1,734 0
29JUN26 46.00 P 3.78 3.78 3.54 3.46 -0.66 45 52 1,953 +15
29JUN26 47.00 P 4.23 4.25 4.21 3.99 -0.72 45 28 616 0
29JUN26 48.00 P 4.87 4.87 4.87 4.59 -0.75 45 2 624 0
29JUN26 49.00 P 5.26 5.26 5.26 5.21 -0.76 45 15 728 +15
29JUN26 50.00 P 6.35 6.35 6.00 5.88 -0.87 45 12 4,871 0
29JUN26 52.50 P 7.80 7.80 7.80 7.75 -0.88 47 1 1,729 0
29JUN26 55.00 P 0.00 0.00 0.00 9.85 -0.86 49 0 3,318 0
29JUN26 57.50 P 0.00 0.00 0.00 12.14 -0.76 53 0 2,671 0
29JUN26 60.00 P 14.65 14.65 14.65 14.49 -0.59 57 2 2,599 0
29JUN26 62.50 P 0.00 0.00 0.00 16.58 -0.64 54 0 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 18.96 -0.95 57 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 21.44 -0.87 61 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 23.83 -0.86 62 0 6,509 0
29JUN26 72.50 P 0.00 0.00 0.00 26.31 -0.83 66 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 28.90 -0.69 73 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 31.16 -0.88 69 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 33.60 -0.92 70 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 36.08 -0.89 73 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 38.55 -0.90 75 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.02 -0.89 77 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 43.50 -0.89 80 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.97 -0.95 81 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 48.45 -0.92 83 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 50.93 -0.92 85 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 53.41 -0.93 87 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 55.88 -1.15 88 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.34 -1.18 89 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 60.82 -1.19 90 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.34 -1.15 94 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 65.79 -1.11 93 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.31 -1.16 97 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 70.76 -1.20 97 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.25 -1.20 98 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 75.73 -1.20 100 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.22 -1.20 102 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 80.70 -1.21 103 0 0 0
29JUN26 130.00 P 83.52 83.52 83.52 83.10 -1.30 96 30 120 +15
30JUL26 36.00 P 0.98 1.00 0.98 0.77 -0.30 46 11 180 +11
30JUL26 37.00 P 0.00 0.00 0.00 0.97 -0.33 46 0 108 0
30JUL26 38.00 P 0.00 0.00 0.00 1.18 -0.36 46 0 126 0
30JUL26 39.00 P 1.60 1.60 1.60 1.45 -0.35 46 30 132 +30
30JUL26 40.00 P 0.00 0.00 0.00 1.73 -0.38 46 0 618 0
30JUL26 41.00 P 0.00 0.00 0.00 2.04 -0.41 45 0 107 0
30JUL26 42.00 P 2.52 2.54 2.52 2.37 -0.46 45 18 112 +4
30JUL26 43.00 P 0.00 0.00 0.00 2.75 -0.50 45 0 396 0
30JUL26 44.00 P 3.38 3.38 3.31 3.17 -0.55 45 240 1,070 +240
30JUL26 45.00 P 3.87 3.87 3.76 3.63 -0.60 45 369 973 +172
30JUL26 46.00 P 4.40 4.44 4.28 4.13 -0.65 45 220 964 +220
30JUL26 47.00 P 4.94 4.94 4.70 4.66 -0.70 45 23 284 +23
30JUL26 48.00 P 0.00 0.00 0.00 5.25 -0.74 45 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 5.88 -0.77 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.53 -0.85 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.34 -0.79 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.38 -0.79 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.14 -1.15 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.49 -1.00 48 0 80 0
30JUL26 62.50 P 0.00 0.00 0.00 16.67 -0.88 48 0 90 0
30JUL26 65.00 P 19.18 19.18 19.18 19.07 -1.13 50 30 158 +30
29SEP26 36.00 P 1.65 1.66 1.65 1.49 -0.37 47 27 292 +13
29SEP26 37.00 P 1.87 1.87 1.87 1.78 -0.35 47 10 206 -10
29SEP26 38.00 P 0.00 0.00 0.00 2.06 -0.37 47 0 353 0
29SEP26 39.00 P 2.44 2.44 2.44 2.40 -0.35 47 250 572 +250
29SEP26 40.00 P 0.00 0.00 0.00 2.72 -0.39 47 0 190 0
29SEP26 41.00 P 0.00 0.00 0.00 3.08 -0.41 47 0 161 0
29SEP26 42.00 P 3.49 3.49 3.49 3.49 -0.43 47 2 816 -2
29SEP26 43.00 P 0.00 0.00 0.00 3.88 -0.49 46 0 847 0
29SEP26 44.00 P 0.00 0.00 0.00 4.33 -0.52 46 0 1,333 0
29SEP26 45.00 P 5.08 5.10 4.95 4.81 -0.56 46 30 6,470 +25
29SEP26 46.00 P 5.61 5.62 5.38 5.32 -0.59 46 41 895 +41
29SEP26 47.00 P 6.16 6.16 5.90 5.88 -0.62 46 102 7,309 0
29SEP26 48.00 P 6.67 6.67 6.67 6.46 -0.65 46 7 313 +7
29SEP26 49.00 P 0.00 0.00 0.00 7.06 -0.69 46 0 684 0
29SEP26 50.00 P 7.90 7.90 7.90 7.69 -0.70 46 2 5,980 -2
29SEP26 52.50 P 9.49 9.49 9.49 9.38 -0.78 46 2 1,552 +2
29SEP26 55.00 P 0.00 0.00 0.00 11.25 -0.87 46 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 13.31 -0.66 48 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 15.37 -0.78 48 0 2,172 0
29SEP26 62.50 P 0.00 0.00 0.00 17.47 -0.84 48 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 19.69 -0.85 49 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 21.96 -0.85 50 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 24.24 -0.81 50 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 26.65 -0.84 52 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 29.01 -0.94 52 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 31.41 -0.86 53 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 33.82 -0.87 54 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 36.25 -0.88 55 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 38.63 -0.94 55 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 41.06 -0.97 55 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 43.52 -0.96 56 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 45.99 -0.96 58 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 48.47 -0.98 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.93 -0.97 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.42 -0.95 62 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 55.88 -1.15 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.34 -1.18 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.86 -1.15 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.34 -1.16 66 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 65.79 -1.20 66 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.31 -1.16 69 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.76 -1.20 68 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.25 -1.20 70 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.73 -1.20 70 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.22 -1.20 72 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.70 -1.21 72 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.22 -1.18 75 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 85.67 -1.21 74 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.16 -1.21 75 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 90.66 -1.20 77 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.16 -1.19 79 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 95.66 -1.18 80 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.16 -1.18 82 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 100.66 -1.18 83 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.19 -1.15 86 0 0 0
30DEC26 36.00 P 2.54 2.54 2.54 2.45 -0.30 47 10 161 0
30DEC26 37.00 P 0.00 0.00 0.00 2.79 -0.34 48 0 145 0
30DEC26 38.00 P 0.00 0.00 0.00 3.07 -0.41 47 0 65 0
30DEC26 39.00 P 0.00 0.00 0.00 3.41 -0.43 47 0 60 0
30DEC26 40.00 P 3.85 3.85 3.85 3.85 -0.38 47 50 2,253 +24
30DEC26 41.00 P 0.00 0.00 0.00 4.27 -0.40 47 0 1,505 0
30DEC26 42.00 P 0.00 0.00 0.00 4.70 -0.43 47 0 396 0
30DEC26 43.00 P 0.00 0.00 0.00 5.03 -0.52 46 0 257 0
30DEC26 44.00 P 5.62 5.62 5.62 5.63 -0.49 46 2 473 +2
30DEC26 45.00 P 6.25 6.25 6.15 6.15 -0.50 46 11 377 +10
30DEC26 46.00 P 6.80 6.82 6.73 6.51 -0.67 45 205 359 +190
30DEC26 47.00 P 7.27 7.27 7.27 7.20 -0.57 46 1 377 0
30DEC26 48.00 P 0.00 0.00 0.00 7.78 -0.59 46 0 203 0
30DEC26 49.00 P 0.00 0.00 0.00 8.21 -0.78 45 0 235 0
30DEC26 50.00 P 0.00 0.00 0.00 8.98 -1.00 46 0 2,365 0
30DEC26 52.50 P 0.00 0.00 0.00 10.57 -0.79 46 0 494 0
30DEC26 55.00 P 0.00 0.00 0.00 12.54 -0.64 47 0 2,293 0
30DEC26 57.50 P 14.60 14.60 14.48 14.42 -0.69 47 3 729 0
30DEC26 60.00 P 16.45 16.45 16.45 16.74 -0.37 50 1 749 0
30DEC26 62.50 P 0.00 0.00 0.00 18.40 -0.77 47 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.51 -0.79 48 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.17 -0.31 52 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.04 -0.66 50 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 27.12 -0.85 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 29.42 -0.86 49 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 31.72 -0.89 49 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.52 -0.44 54 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 36.43 -0.91 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 38.82 -0.95 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.22 -0.97 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.65 -0.95 50 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.09 -0.98 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.54 -0.94 52 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 50.99 -0.99 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.46 -0.99 53 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 55.93 -1.10 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.40 -1.12 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 60.86 -1.15 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.34 -1.16 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 65.80 -1.19 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.31 -1.24 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 70.77 -1.25 58 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.25 -1.25 59 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 75.74 -1.24 60 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.22 -1.24 61 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 80.71 -1.24 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.22 -1.21 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 85.68 -1.23 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.17 -1.23 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 90.66 -1.22 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.16 -1.21 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 95.66 -1.19 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.16 -1.18 70 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 100.66 -1.18 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.19 -1.15 73 0 0 0
30MAR27 36.00 P 3.39 3.40 3.39 3.25 -0.15 47 20 48 +5
30MAR27 37.00 P 0.00 0.00 0.00 3.58 -0.21 47 0 150 0
30MAR27 38.00 P 0.00 0.00 0.00 3.92 -0.31 47 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.30 -0.26 47 0 160 0
30MAR27 40.00 P 4.71 4.71 4.71 4.67 -0.41 46 15 2,572 +15
30MAR27 41.00 P 0.00 0.00 0.00 5.13 -0.40 46 0 172 0
30MAR27 42.00 P 5.73 5.73 5.73 5.51 -0.37 46 15 110 +15
30MAR27 43.00 P 6.20 6.20 6.20 6.05 -0.38 46 1 7 -1
30MAR27 44.00 P 0.00 0.00 0.00 6.56 -0.39 46 0 20 0
30MAR27 45.00 P 7.30 7.30 7.18 7.08 -0.48 46 6 1,125 +6
30MAR27 46.00 P 0.00 0.00 0.00 7.60 -0.52 46 0 3,026 0
30MAR27 47.00 P 8.28 8.28 8.15 8.15 -0.55 46 3 2,066 +3
30MAR27 48.00 P 0.00 0.00 0.00 8.74 -0.56 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.34 -0.59 46 0 56 0
30MAR27 50.00 P 10.24 10.24 9.99 9.96 -0.64 46 45 411 +15
30MAR27 52.50 P 0.00 0.00 0.00 11.72 -0.56 46 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 13.29 -0.78 46 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 15.30 -0.65 47 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 17.21 -0.69 47 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 19.19 -0.72 47 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 21.22 -0.78 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.33 -0.77 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.47 -0.81 47 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 27.66 -0.81 47 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 29.88 -0.86 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.14 -0.87 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.52 -0.80 48 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 36.71 -0.94 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.06 -0.95 47 0 0 0
TOTAL PUT 6,693 215,919 +2,480
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$ 655.00
29APR26 470.00 C 0.00 0.00 0.00 185.40 -18.03 52 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 175.42 -18.02 53 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 165.44 -18.02 52 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 155.47 -18.02 52 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 145.53 -18.01 52 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 135.62 -17.99 52 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 125.78 -17.94 52 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 116.01 -17.88 52 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 106.37 -17.78 52 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 96.89 -17.63 52 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 87.63 -17.43 52 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 78.65 -17.14 52 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 70.02 -16.77 52 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 61.79 -16.30 52 0 191 0
29APR26 610.00 C 0.00 0.00 0.00 54.03 -15.73 52 0 153 0
29APR26 620.00 C 0.00 0.00 0.00 46.80 -15.04 52 0 108 0
29APR26 630.00 C 0.00 0.00 0.00 40.13 -14.26 52 0 58 0
29APR26 640.00 C 0.00 0.00 0.00 33.04 -14.41 50 0 150 0
29APR26 650.00 C 0.00 0.00 0.00 27.76 -12.24 50 0 276 0
29APR26 660.00 C 26.28 26.28 26.28 23.07 -11.26 51 5 184 0
29APR26 670.00 C 0.00 0.00 0.00 18.97 -10.36 51 0 294 0
29APR26 680.00 C 0.00 0.00 0.00 15.67 -9.14 51 0 1,315 0
29APR26 690.00 C 0.00 0.00 0.00 12.74 -8.15 52 0 73 0
29APR26 700.00 C 13.00 13.00 10.00 10.49 -7.04 53 6 163 -5
29APR26 710.00 C 9.30 9.30 9.30 8.26 -6.43 53 10 82 0
29APR26 720.00 C 0.00 0.00 0.00 6.43 -5.55 53 0 187 0
29APR26 730.00 C 6.64 6.64 6.50 4.96 -4.70 52 20 106 0
29APR26 740.00 C 0.00 0.00 0.00 3.78 -3.93 52 0 112 0
29APR26 750.00 C 0.00 0.00 0.00 2.77 -3.34 52 0 65 0
29APR26 760.00 C 0.00 0.00 0.00 2.14 -2.66 52 0 169 0
29APR26 770.00 C 0.00 0.00 0.00 1.54 -2.20 52 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 1.13 -1.76 52 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.82 -1.33 52 0 118 0
29APR26 800.00 C 1.40 1.40 1.40 0.61 -1.02 52 2 98 +2
29APR26 810.00 C 0.00 0.00 0.00 0.42 -0.85 52 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.30 -0.62 52 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.21 -0.47 52 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.14 -0.37 52 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.10 -0.27 52 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.07 -0.20 52 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.05 -0.14 52 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.03 -0.11 52 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.02 -0.08 52 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 31 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 60 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 186.15 -17.90 53 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 176.38 -17.84 53 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 166.69 -17.73 53 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 157.09 -17.65 53 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 147.68 -17.44 53 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 138.35 -17.32 53 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 129.32 -17.01 53 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 120.43 -16.78 53 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 111.87 -16.40 53 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 103.55 -16.04 53 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 95.58 -15.58 53 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 87.92 -15.14 53 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 80.65 -14.60 53 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 73.70 -14.09 53 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 67.24 -13.45 53 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 61.00 -12.91 53 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 53.74 -13.87 50 0 145 0
28MAY26 640.00 C 0.00 0.00 0.00 48.43 -13.10 51 0 136 0
28MAY26 650.00 C 45.75 45.75 45.50 43.76 -10.60 51 3 82 +1
28MAY26 660.00 C 0.00 0.00 0.00 39.27 -10.44 51 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 35.26 -9.31 51 0 129 0
28MAY26 680.00 C 0.00 0.00 0.00 31.61 -8.68 52 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 28.45 -8.02 52 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 25.45 -8.11 52 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 22.75 -7.47 52 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 20.32 -6.50 53 0 69 0
28MAY26 730.00 C 0.00 0.00 0.00 18.19 -5.73 53 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 16.13 -5.57 53 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 14.30 -4.79 53 0 16 0
28MAY26 760.00 C 0.00 0.00 0.00 12.56 -4.36 53 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 10.92 -4.30 53 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 9.64 -3.82 53 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 8.38 -3.34 53 0 15 0
28MAY26 800.00 C 9.80 9.80 9.80 7.27 -3.15 53 1 2 +1
28MAY26 810.00 C 0.00 0.00 0.00 6.38 -2.77 53 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 5.50 -2.41 53 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 4.61 -2.41 53 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 4.03 -2.10 53 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 3.46 -1.80 53 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 3.05 -1.60 53 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 2.66 -1.27 53 0 34 0
28MAY26 880.00 C 3.97 3.97 3.97 2.21 -1.25 53 15 108 +15
29JUN26 470.00 C 0.00 0.00 0.00 187.33 -17.50 53 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 177.94 -17.42 53 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 168.79 -17.12 53 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 159.82 -16.94 53 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 151.05 -16.63 53 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 142.63 -16.25 53 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 134.25 -16.08 53 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 126.49 -15.48 53 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 118.77 -15.19 53 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 111.46 -14.74 53 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 104.54 -14.07 53 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 97.66 -13.87 53 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 91.45 -13.26 53 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 85.40 -12.59 53 0 17 0
29JUN26 610.00 C 0.00 0.00 0.00 79.46 -12.44 53 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 71.98 -13.97 51 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 66.99 -13.12 51 0 105 0
29JUN26 640.00 C 0.00 0.00 0.00 62.09 -10.62 51 0 73 0
29JUN26 650.00 C 56.80 56.80 56.80 57.82 -9.95 52 1 514 -1
29JUN26 660.00 C 0.00 0.00 0.00 53.68 -9.22 52 0 230 0
29JUN26 670.00 C 52.74 52.74 52.06 49.58 -9.15 52 13 293 +13
29JUN26 680.00 C 49.00 49.00 49.00 45.98 -8.63 52 9 839 0
29JUN26 690.00 C 0.00 0.00 0.00 42.61 -8.39 52 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 39.34 -8.12 52 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 36.51 -7.36 52 0 90 0
29JUN26 720.00 C 34.00 34.00 34.00 33.87 -7.92 52 2 15 0
29JUN26 730.00 C 0.00 0.00 0.00 31.93 -6.23 53 0 0 0
29JUN26 740.00 C 29.00 29.00 29.00 29.07 -6.12 53 2 29 0
29JUN26 750.00 C 0.00 0.00 0.00 26.87 -6.27 53 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 24.76 -4.44 53 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 22.65 -4.37 53 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 20.64 -4.33 53 0 25 0
29JUN26 790.00 C 0.00 0.00 0.00 19.06 -4.03 53 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 17.49 -3.84 53 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 15.91 -4.04 53 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 14.48 -3.94 53 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 13.34 -3.45 53 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 12.19 -3.04 53 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 11.05 -3.04 53 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 10.01 -2.94 53 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 9.21 -2.59 53 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 8.41 -2.25 53 0 56 0
29JUN26 890.00 C 11.76 11.76 11.76 7.83 -2.29 53 15 240 0
29JUN26 900.00 C 0.00 0.00 0.00 6.82 -2.20 53 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 6.28 -1.94 53 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 5.74 -1.68 53 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 5.19 -1.77 53 0 46 0
29JUN26 940.00 C 0.00 0.00 0.00 4.65 -1.56 53 0 1 0
30JUL26 530.00 C 0.00 0.00 0.00 141.15 -15.07 54 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 133.85 -14.89 54 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 127.13 -14.16 54 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 120.56 -13.83 54 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 113.99 -13.75 54 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 108.10 -13.04 54 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 102.36 -12.48 54 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 96.62 -12.42 54 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 91.28 -12.01 54 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 83.78 -13.80 52 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 79.02 -13.46 52 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 74.26 -10.67 52 0 34 0
30JUL26 650.00 C 0.00 0.00 0.00 70.17 -10.01 52 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 66.19 -9.92 52 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 62.27 -9.32 52 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 58.78 -8.79 53 0 20 0
30JUL26 690.00 C 59.53 59.53 59.53 55.48 -8.39 53 11 11 +11
30JUL26 700.00 C 0.00 0.00 0.00 52.36 -7.89 53 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 49.40 -9.45 53 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 46.62 -7.26 54 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 44.03 -7.78 54 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 41.34 -6.62 54 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 39.41 -6.42 54 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 36.04 - 54 0 0 -
29SEP26 470.00 C 0.00 0.00 0.00 199.78 -15.65 56 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 192.49 -15.14 56 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 185.37 -14.64 56 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 178.35 -14.59 56 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 171.34 -14.54 56 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 165.01 -13.81 56 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 158.74 -13.42 56 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 152.48 -13.39 56 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 146.21 -13.37 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 140.67 -12.64 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 135.18 -12.13 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 129.69 -12.12 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 124.20 -12.11 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 119.16 -11.66 56 0 490 0
29SEP26 610.00 C 0.00 0.00 0.00 114.46 -10.87 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 106.47 -14.05 54 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 101.92 -13.90 54 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 97.36 -10.42 54 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 93.45 -9.77 54 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 89.64 -9.06 54 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 85.84 -9.05 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 82.04 -9.04 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 78.23 -9.05 55 0 1,000 0
29SEP26 700.00 C 75.78 75.78 75.78 74.98 -8.49 55 24 327 +24
29SEP26 710.00 C 0.00 0.00 0.00 71.90 -7.76 55 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 68.81 -7.66 55 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 65.72 -7.65 55 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 63.07 -7.34 55 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 60.30 -7.29 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 57.99 -8.09 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 55.60 -7.19 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 53.65 -5.95 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 51.54 -5.65 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 49.26 -6.26 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 46.51 -6.51 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 44.81 -5.98 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 42.89 -5.85 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 40.96 -5.21 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 39.80 -5.38 57 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 37.12 -5.20 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 35.20 -5.19 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 33.76 -5.35 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 32.34 -4.20 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 30.92 -4.04 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 29.49 -4.04 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 28.07 -4.04 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 26.64 -4.04 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 25.25 -4.00 56 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 214.18 -14.57 54 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 207.36 -14.56 54 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 200.82 -14.28 54 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 194.73 -13.55 54 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 188.64 -13.49 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 182.54 -13.49 54 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 176.45 -13.48 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 170.87 -12.96 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 165.55 -12.27 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 160.22 -12.27 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 154.89 -12.27 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 149.57 -12.26 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 144.65 -11.84 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 140.10 -11.06 54 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 135.56 -10.93 54 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 131.02 -10.92 54 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 122.68 -14.71 53 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 118.27 -14.57 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 114.50 -9.94 53 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 110.84 -9.23 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 107.18 -9.22 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 103.51 -9.22 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 99.85 -9.21 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 96.19 -9.20 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 92.98 -8.74 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 90.02 -8.03 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 87.06 -7.83 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 86.71 -5.21 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 81.14 -7.82 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 78.18 -7.81 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 77.55 -5.48 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 75.05 -5.37 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 72.66 -5.30 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 68.15 -7.05 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 67.87 -5.31 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 65.47 -5.43 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 63.08 -5.57 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 58.86 -7.79 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 58.50 -6.16 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 56.67 -6.10 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 54.85 -6.10 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 51.87 -7.19 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 51.20 -6.29 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 48.77 -7.18 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 47.56 -6.70 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 47.11 -5.48 55 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 44.06 -5.18 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 43.38 -5.45 55 0 3 0
30MAR27 470.00 C 0.00 0.00 0.00 225.35 -16.05 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 219.37 -15.34 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 213.40 -15.27 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 207.42 -15.28 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 201.45 -15.29 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 195.47 -15.30 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 190.19 -14.62 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 184.98 -14.30 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 179.76 -14.32 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 174.55 -14.33 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 169.34 -14.34 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 164.28 -14.21 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 159.85 -13.44 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 155.42 -13.17 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 150.99 -13.18 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 146.56 -13.19 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 142.12 -13.21 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 133.56 -17.35 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 129.89 -16.60 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 126.33 -11.52 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 122.77 -11.53 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 119.21 -11.54 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 115.65 -11.55 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 112.08 -11.57 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 108.52 -11.58 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 105.53 -11.02 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 102.66 -10.34 51 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 99.79 -10.17 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 99.78 -7.32 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 96.96 -7.28 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 94.01 -7.37 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 91.05 -7.48 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 88.10 -7.57 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 85.79 -7.02 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 83.48 -6.99 53 0 0 0
TOTAL CALL 139 13,755 +61
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.18 +0.05 52 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.33 +0.09 52 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 0.55 +0.15 52 0 33 0
29APR26 550.00 P 1.80 1.80 1.80 0.90 +0.25 52 50 139 +14
29APR26 560.00 P 2.00 2.00 2.00 1.40 +0.39 52 1 117 0
29APR26 570.00 P 0.00 0.00 0.00 2.12 +0.60 52 0 67 0
29APR26 580.00 P 0.00 0.00 0.00 3.25 +1.00 52 0 84 0
29APR26 590.00 P 3.59 3.59 3.59 4.67 +1.32 52 1 52 -1
29APR26 600.00 P 5.30 7.20 5.30 6.41 +1.77 52 36 131 +16
29APR26 610.00 P 0.00 0.00 0.00 8.69 +2.50 52 0 53 0
29APR26 620.00 P 11.00 13.00 11.00 11.49 +3.35 52 8 66 +1
29APR26 630.00 P 11.00 14.60 11.00 15.01 +4.25 53 2 101 0
29APR26 640.00 P 0.00 0.00 0.00 19.11 +5.23 53 0 105 0
29APR26 650.00 P 17.00 25.00 17.00 23.85 +6.28 53 10 121 +3
29APR26 660.00 P 0.00 0.00 0.00 29.17 +7.40 54 0 164 0
29APR26 670.00 P 31.00 31.00 31.00 35.05 +7.88 54 1 138 -1
29APR26 680.00 P 0.00 0.00 0.00 40.37 +7.86 52 0 137 0
29APR26 690.00 P 0.00 0.00 0.00 48.75 +10.12 55 0 161 0
29APR26 700.00 P 0.00 0.00 0.00 54.71 +10.86 52 0 198 0
29APR26 710.00 P 0.00 0.00 0.00 62.49 +11.70 52 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 70.76 +12.68 52 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 79.36 +13.56 52 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 88.20 +14.22 52 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 97.32 +14.94 52 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 106.66 +15.53 52 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 116.13 +16.00 52 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 125.75 +16.47 52 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 135.48 +16.79 52 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 145.27 +17.09 52 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 155.14 +17.33 52 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 165.06 +17.52 52 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 175.01 +17.69 51 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 185.00 +17.81 0 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 195.00 +17.91 0 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 205.00 +17.97 0 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 215.00 +18.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 225.00 +18.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 235.00 +18.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 245.00 +18.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 255.00 +18.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 265.00 +18.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 275.00 +18.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 285.00 +18.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 295.00 +18.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 305.00 +18.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 315.00 +18.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 325.00 +18.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 335.00 +18.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 345.00 +18.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 355.00 +18.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 365.00 +18.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 375.00 +18.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 385.00 +18.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 395.00 +18.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 405.00 +18.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 415.00 +18.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 425.00 +18.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 435.00 +18.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 445.00 +18.00 0 0 0 0
28MAY26 470.00 P 2.50 2.50 2.50 1.62 +0.46 53 2 4 +2
28MAY26 480.00 P 0.00 0.00 0.00 2.13 +0.55 53 0 0 0
28MAY26 490.00 P 3.38 3.38 3.25 2.88 +0.79 53 2 4 +1
28MAY26 500.00 P 0.00 0.00 0.00 3.69 +0.91 53 0 17 0
28MAY26 510.00 P 0.00 0.00 0.00 4.79 +1.24 53 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 6.03 +1.29 53 0 115 0
28MAY26 530.00 P 0.00 0.00 0.00 7.78 +2.08 53 0 0 0
28MAY26 540.00 P 10.00 10.00 10.00 9.57 +2.14 53 2 117 +2
28MAY26 550.00 P 0.00 0.00 0.00 11.68 +2.68 53 0 47 0
28MAY26 560.00 P 0.00 0.00 0.00 14.08 +2.97 53 0 38 0
28MAY26 570.00 P 0.00 0.00 0.00 16.67 +3.45 53 0 22 0
28MAY26 580.00 P 0.00 0.00 0.00 19.64 +3.88 53 0 22 0
28MAY26 590.00 P 20.50 24.99 20.50 22.96 +4.83 53 7 28 +7
28MAY26 600.00 P 27.05 27.05 27.05 26.65 +5.46 53 2 33 +2
28MAY26 610.00 P 30.95 30.95 30.95 30.76 +5.67 53 1 40 0
28MAY26 620.00 P 0.00 0.00 0.00 35.23 +6.31 53 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 40.10 +7.45 53 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 45.33 +7.29 54 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 50.91 +7.70 54 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 56.84 +8.41 54 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 63.42 +9.21 55 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 69.70 +10.13 54 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 74.68 +8.16 53 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 81.85 +8.93 53 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 89.03 +11.45 53 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 96.55 +11.80 53 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 104.36 +12.43 53 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 112.18 +12.77 53 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 120.49 +13.27 53 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 128.85 +13.82 53 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 137.31 +14.05 53 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 146.11 +14.50 53 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 154.91 +14.93 53 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 163.87 +15.12 53 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 173.02 +15.47 53 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 182.18 +15.81 53 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 191.47 +15.95 53 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 200.90 +16.22 53 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 210.33 +16.48 53 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 219.85 +16.58 53 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 229.47 +16.78 53 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 239.09 +16.96 53 0 0 0
29JUN26 470.00 P 6.77 6.77 6.77 5.93 +1.34 53 1 1 +1
29JUN26 480.00 P 0.00 0.00 0.00 7.08 +1.36 53 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 8.66 +1.79 53 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 10.24 +1.94 53 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 12.16 +2.28 53 0 5,000 0
29JUN26 520.00 P 0.00 0.00 0.00 14.27 +2.69 53 0 297 0
29JUN26 530.00 P 0.00 0.00 0.00 16.48 +2.38 53 0 69 0
29JUN26 540.00 P 0.00 0.00 0.00 19.21 +3.40 53 0 22 0
29JUN26 550.00 P 18.33 18.33 18.33 21.95 +3.62 53 2 4,673 +2
29JUN26 560.00 P 0.00 0.00 0.00 25.06 +4.63 53 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 29.28 +6.18 54 0 15 0
29JUN26 580.00 P 32.60 32.60 32.60 32.60 +6.20 54 2 53 0
29JUN26 590.00 P 0.00 0.00 0.00 36.46 +5.33 54 0 69 0
29JUN26 600.00 P 40.50 40.50 40.50 40.50 +5.32 53 1 853 +1
29JUN26 610.00 P 41.30 46.50 41.30 45.43 +6.90 54 4 106 +3
29JUN26 620.00 P 0.00 0.00 0.00 50.34 +7.10 54 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 55.55 +7.63 54 0 227 0
29JUN26 640.00 P 56.49 56.49 56.49 61.09 +8.19 55 8 140 0
29JUN26 650.00 P 61.95 61.95 61.95 66.78 +8.68 55 8 347 +8
29JUN26 660.00 P 0.00 0.00 0.00 72.90 +9.02 55 0 390 0
29JUN26 670.00 P 0.00 0.00 0.00 78.88 +9.26 55 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 85.39 +9.68 55 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 92.14 +10.36 55 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 96.01 +7.64 53 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 102.84 +7.72 53 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 110.09 +11.18 53 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 117.36 +11.61 53 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 124.64 +11.64 53 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 132.44 +8.57 53 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 140.33 +12.79 53 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 148.23 +12.93 53 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 156.25 +13.07 53 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 164.67 +13.59 53 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 173.09 +14.08 53 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 181.53 +14.11 53 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 190.13 +14.28 53 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 198.99 +14.71 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 207.86 +15.09 53 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 216.74 +15.12 53 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 225.74 +15.25 53 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 234.95 +15.59 53 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 244.16 +15.90 53 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 253.39 +15.96 53 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 262.66 +16.02 53 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 272.12 +16.25 53 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 281.60 +16.50 53 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 291.08 +16.61 53 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 300.58 +16.64 53 0 0 0
30JUL26 530.00 P 22.71 22.71 22.71 24.92 +3.47 54 1 6 +1
30JUL26 540.00 P 0.00 0.00 0.00 27.82 +3.56 54 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 31.34 +4.27 54 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 34.85 +4.54 54 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 37.78 +3.95 53 0 2 0
30JUL26 580.00 P 41.30 41.30 41.30 43.39 +6.05 54 2 2 +2
30JUL26 590.00 P 0.00 0.00 0.00 48.20 +6.29 55 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 52.68 +6.52 55 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 57.50 +6.64 55 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 62.72 +7.23 55 0 0 0
30JUL26 630.00 P 65.85 65.85 63.84 67.95 +7.50 55 19 34 +19
30JUL26 640.00 P 70.91 70.91 70.91 73.20 +7.35 55 10 10 +10
30JUL26 650.00 P 74.71 74.71 74.71 79.13 +8.05 55 8 15 0
30JUL26 660.00 P 82.76 82.76 80.62 84.90 +8.52 55 17 24 +9
30JUL26 670.00 P 0.00 0.00 0.00 91.22 +8.80 56 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 97.32 +8.92 56 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 104.13 +9.62 56 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 110.86 +10.19 56 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 116.58 +9.09 55 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 121.01 +6.70 54 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 128.31 +10.70 54 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 135.63 +11.36 54 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 142.96 +11.41 54 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 150.31 - 54 0 0 -
29SEP26 470.00 P 0.00 0.00 0.00 22.91 +2.08 56 0 1 0
29SEP26 480.00 P 0.00 0.00 0.00 25.68 +2.56 56 0 1 0
29SEP26 490.00 P 0.00 0.00 0.00 28.92 +3.15 56 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 31.55 +3.61 56 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 34.50 +3.63 56 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 38.14 +3.88 56 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 41.80 +4.69 56 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 45.46 +3.89 56 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 50.11 +4.70 57 0 11 0
29SEP26 560.00 P 0.00 0.00 0.00 54.37 +4.99 57 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 57.94 +4.98 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 64.14 +6.03 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 68.24 +7.64 57 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 73.22 +6.52 57 0 810 0
29SEP26 610.00 P 0.00 0.00 0.00 78.59 +6.84 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 84.63 +7.66 58 0 337 0
29SEP26 630.00 P 85.85 85.85 85.85 89.61 +7.76 57 13 812 +12
29SEP26 640.00 P 92.26 96.09 91.65 95.43 +8.10 58 31 76 +31
29SEP26 650.00 P 97.28 99.80 97.28 101.52 +8.61 58 10 39 +6
29SEP26 660.00 P 104.08 104.08 103.42 107.70 +9.00 58 22 251 +22
29SEP26 670.00 P 110.23 110.23 110.23 113.89 +9.19 58 10 297 0
29SEP26 680.00 P 116.54 116.54 116.54 120.10 +9.05 58 22 56 +22
29SEP26 690.00 P 0.00 0.00 0.00 126.32 +9.08 58 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 133.13 +9.69 58 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 140.08 +10.42 58 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 147.04 +10.51 59 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 149.53 +6.05 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 156.31 +5.88 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 163.32 +10.50 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 170.75 +6.37 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 178.19 +11.61 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 185.64 +11.63 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 193.10 +11.66 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 200.58 +11.69 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 208.30 +11.96 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 216.34 +12.52 56 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 224.38 +12.94 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 232.44 +12.96 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 240.51 +12.99 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 248.59 +13.02 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 256.71 +13.08 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 265.25 +13.54 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 273.81 +14.01 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 282.38 +14.15 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 290.95 +14.17 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 299.54 +14.20 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 308.15 +14.24 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 316.82 +14.33 56 0 0 0
30DEC26 470.00 P 32.65 32.65 32.65 35.50 +2.85 55 10 72 +10
30DEC26 480.00 P 0.00 0.00 0.00 38.83 +3.06 55 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 41.56 +3.80 54 0 0 0
30DEC26 500.00 P 45.40 45.40 45.40 46.35 +4.31 55 1 2 +1
30DEC26 510.00 P 0.00 0.00 0.00 49.09 +4.56 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 53.98 +4.25 55 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 56.64 +4.60 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 60.95 +5.14 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 67.27 +5.78 55 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 71.90 +5.75 55 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 74.57 +5.81 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 81.51 +6.02 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 86.65 +6.48 56 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 92.13 +7.25 56 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 97.62 +7.37 56 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 103.12 +7.39 56 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 108.63 +7.41 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 114.17 +7.46 56 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 120.37 +8.15 56 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 126.67 +8.85 56 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 132.96 +8.86 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 139.27 +8.88 56 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 145.59 +8.91 56 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 147.51 +4.53 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 154.14 +4.84 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 165.82 +10.18 57 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 172.88 +10.37 57 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 174.71 +10.09 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 187.03 +10.42 57 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 188.47 +10.15 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 195.39 +10.20 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 202.83 +10.75 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 210.36 +11.37 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 217.89 +11.51 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 225.43 +11.53 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 232.98 +11.56 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 240.55 +11.59 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 248.13 +11.63 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 255.95 +11.89 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 264.07 +12.43 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 272.19 +12.85 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 280.32 +12.87 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 288.46 +12.90 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 296.61 +12.93 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 304.78 +12.97 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 312.97 +13.01 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 321.27 +13.15 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 329.89 +13.59 54 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 43.85 +0.79 53 0 1 0
30MAR27 480.00 P 0.00 0.00 0.00 47.67 +1.38 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 51.50 +2.78 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 55.33 +2.78 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 59.18 +2.78 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 63.05 +1.14 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 67.59 +3.47 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 72.20 +1.71 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 76.81 +1.57 53 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 81.42 +1.42 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 86.06 +3.77 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 93.61 +6.68 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 99.16 +7.57 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 104.72 +5.06 54 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 110.29 +5.07 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 115.87 +5.08 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 121.46 +5.08 54 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 127.09 +5.12 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 133.36 +5.78 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 139.71 +6.42 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 146.08 +6.43 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 152.45 +6.43 55 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 158.84 +6.45 55 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 160.43 +1.65 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 166.68 +1.50 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 173.49 +6.89 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 180.40 +7.54 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 187.31 +7.68 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 194.24 +7.69 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 207.21 +7.94 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 208.12 +7.72 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 215.09 +7.75 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 222.13 +7.84 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 229.70 +8.43 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 237.28 +9.01 53 0 0 0
TOTAL PUT 327 27,169 +206
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 71.60
29APR26 46.00 C 0.00 0.00 0.00 25.64 +0.50 72 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 24.64 +0.51 64 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.65 +0.54 79 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.62 +0.53 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.63 +0.70 0 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 19.17 +0.59 70 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.68 +0.53 62 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.26 +0.79 64 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.68 +0.67 43 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 9.54 +0.89 58 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 6.99 +0.54 44 0 1,726 0
29APR26 67.50 C 0.00 0.00 0.00 4.95 +0.34 43 0 2,204 0
29APR26 70.00 C 0.00 0.00 0.00 3.31 +0.29 44 7 3,412 -7
29APR26 72.50 C 2.08 2.32 1.88 2.01 +0.18 44 1,070 2,447 -589
29APR26 75.00 C 1.24 1.30 1.09 1.14 +0.09 44 198 3,113 +126
29APR26 77.50 C 0.66 0.70 0.61 0.59 +0.04 44 226 1,678 +89
29APR26 80.00 C 0.37 0.38 0.30 0.28 +0.02 44 240 2,428 +61
29APR26 82.50 C 0.23 0.23 0.21 0.12 0.00 44 1,000 1,585 -442
29APR26 85.00 C 0.13 0.13 0.13 0.05 0.00 44 50 1,022 -50
29APR26 87.50 C 0.00 0.00 0.00 0.02 0.00 44 0 416 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 24.82 +0.49 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.84 +0.50 60 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.79 +0.44 52 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 21.90 +0.51 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.50 +0.50 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.13 +0.50 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.76 +0.29 50 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 12.53 +0.19 48 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 10.51 +0.49 48 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 8.68 +0.43 48 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 7.12 +0.32 49 0 818 0
28MAY26 70.00 C 5.86 5.86 5.61 5.64 +0.30 49 42 991 +15
28MAY26 72.50 C 0.00 0.00 0.00 4.46 +0.27 49 0 635 0
28MAY26 75.00 C 3.56 3.56 3.56 3.46 +0.15 49 22 1,070 +7
28MAY26 77.50 C 2.61 2.69 2.61 2.66 +0.14 49 55 611 -45
28MAY26 80.00 C 1.94 1.99 1.94 1.99 +0.10 49 10 975 0
28MAY26 82.50 C 1.50 1.50 1.50 1.47 +0.08 49 11 1,277 0
28MAY26 85.00 C 1.22 1.26 1.14 1.07 +0.05 49 107 2,078 +2
28MAY26 87.50 C 0.92 0.92 0.92 0.76 +0.03 49 1 700 0
28MAY26 90.00 C 0.00 0.00 0.00 0.54 +0.02 49 0 424 0
28MAY26 92.50 C 0.00 0.00 0.00 0.38 +0.01 49 0 415 0
28MAY26 95.00 C 0.45 0.46 0.45 0.26 0.00 49 45 230 -15
28MAY26 97.50 C 0.00 0.00 0.00 0.18 0.00 49 0 187 0
29JUN26 40.00 C 0.00 0.00 0.00 31.87 +0.53 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.91 +0.54 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.94 +0.54 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.97 +0.53 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.00 +0.53 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.02 +0.51 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.07 +0.52 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.11 +0.52 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.15 +0.51 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.21 +0.52 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.98 +0.15 43 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 19.94 +0.52 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.62 +0.32 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 15.35 +0.28 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.31 +0.17 46 0 63 0
29JUN26 62.50 C 0.00 0.00 0.00 11.45 +0.45 46 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 9.75 +0.40 46 0 12,451 0
29JUN26 67.50 C 0.00 0.00 0.00 8.44 +0.49 48 0 1,685 0
29JUN26 70.00 C 0.00 0.00 0.00 6.93 +0.31 46 0 5,615 0
29JUN26 72.50 C 0.00 0.00 0.00 5.73 +0.26 46 0 3,529 0
29JUN26 75.00 C 4.72 4.76 4.63 4.72 +0.22 46 35 721 +30
29JUN26 77.50 C 0.00 0.00 0.00 3.87 +0.19 46 0 832 0
29JUN26 80.00 C 0.00 0.00 0.00 3.13 +0.13 46 0 6,220 0
29JUN26 82.50 C 0.00 0.00 0.00 2.50 +0.10 46 0 438 0
29JUN26 85.00 C 0.00 0.00 0.00 1.99 +0.08 46 0 477 0
29JUN26 87.50 C 1.75 1.75 1.75 1.56 +0.06 46 30 740 +30
29JUN26 90.00 C 1.48 1.48 1.48 1.22 +0.04 46 43 304 +43
29JUN26 92.50 C 1.21 1.22 1.17 0.95 +0.03 46 40 491 +17
29JUN26 95.00 C 1.01 1.01 1.01 0.74 +0.03 46 15 818 +15
29JUN26 97.50 C 0.00 0.00 0.00 0.57 +0.02 46 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.43 +0.01 46 0 778 0
29JUN26 102.50 C 0.60 0.60 0.60 0.33 +0.01 46 1 1,215 +1
29JUN26 105.00 C 0.00 0.00 0.00 0.25 0.00 46 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.19 0.00 46 0 155 0
29JUN26 110.00 C 0.38 0.38 0.38 0.14 0.00 46 20 225 -20
29JUN26 112.50 C 0.00 0.00 0.00 0.11 0.00 46 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 0.00 46 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 0.00 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 0.00 46 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 0.00 47 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 0.00 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 0.00 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 56 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 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 68 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 24.51 +0.53 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.58 +0.51 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.67 +0.49 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.42 +0.49 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.10 +0.29 46 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.05 +0.14 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.12 +0.12 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.34 +0.46 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.73 +0.41 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.45 +0.44 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.02 +0.31 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 6.85 +0.28 46 0 329 0
30JUL26 75.00 C 0.00 0.00 0.00 5.84 +0.25 46 0 91 0
30JUL26 77.50 C 4.93 4.96 4.93 4.96 +0.22 46 25 30 +25
30JUL26 80.00 C 0.00 0.00 0.00 4.20 +0.19 46 0 135 0
30JUL26 82.50 C 0.00 0.00 0.00 3.50 +0.15 46 0 45 0
30JUL26 85.00 C 0.00 0.00 0.00 2.91 +0.13 46 0 60 0
30JUL26 87.50 C 0.00 0.00 0.00 2.41 +0.11 46 0 60 0
30JUL26 90.00 C 0.00 0.00 0.00 1.99 +0.09 46 0 47 0
30JUL26 92.50 C 0.00 0.00 0.00 1.63 +0.07 46 0 33 0
30JUL26 95.00 C 0.00 0.00 0.00 1.34 +0.06 46 0 61 0
30JUL26 97.50 C 1.35 1.35 1.35 1.09 +0.05 45 2 2 +2
29SEP26 40.00 C 0.00 0.00 0.00 32.66 +0.53 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.73 +0.53 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.79 +0.51 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.87 +0.51 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.95 +0.51 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.06 +0.52 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.17 +0.52 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.27 +0.50 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.24 +0.34 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.54 +0.49 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.69 +0.45 52 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 21.46 +0.27 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 19.54 +0.31 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 17.68 +0.30 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 15.95 +0.27 48 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 14.34 +0.28 48 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 12.83 +0.26 47 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 11.59 +0.51 48 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 10.31 +0.46 48 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 9.08 +0.34 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 8.06 +0.31 47 0 1,244 0
29SEP26 77.50 C 6.90 6.90 6.90 7.14 +0.28 47 150 619 -150
29SEP26 80.00 C 0.00 0.00 0.00 6.33 +0.27 47 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 5.60 +0.24 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 4.93 +0.21 47 0 106 0
29SEP26 87.50 C 4.49 4.49 4.49 4.33 +0.20 47 5 172 +5
29SEP26 90.00 C 0.00 0.00 0.00 3.79 +0.18 47 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 3.31 +0.15 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 2.89 +0.14 47 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 2.52 +0.12 47 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 2.13 +0.10 47 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.85 +0.09 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.61 +0.08 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.40 +0.07 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.21 +0.06 47 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.05 +0.05 47 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.91 +0.05 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.79 +0.04 47 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.68 +0.03 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.59 +0.03 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.51 +0.03 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.44 +0.02 46 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 28.19 +0.25 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.37 +0.32 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.57 +0.26 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.78 +0.26 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.98 +0.29 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 23.02 +0.16 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.47 +0.39 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.60 +0.20 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.04 +0.22 48 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 16.53 +0.18 48 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 15.14 +0.17 48 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 14.08 +0.53 49 0 860 0
30DEC26 70.00 C 0.00 0.00 0.00 12.86 +0.48 48 0 672 0
30DEC26 72.50 C 0.00 0.00 0.00 11.68 +0.38 48 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 10.66 +0.35 48 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 9.74 +0.34 48 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 8.90 +0.32 48 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 8.12 +0.29 48 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 7.41 +0.28 48 0 101 0
30DEC26 87.50 C 0.00 0.00 0.00 6.74 +0.27 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.12 +0.25 48 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 5.56 +0.31 48 0 154 0
30DEC26 95.00 C 0.00 0.00 0.00 5.04 +0.21 48 0 74 0
30DEC26 97.50 C 0.00 0.00 0.00 4.58 +0.20 48 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 28.55 +0.33 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 27.26 +0.60 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.54 +0.60 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.82 +0.59 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.68 +1.16 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.97 +1.06 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.45 +1.07 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.73 +0.22 48 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 18.31 +0.19 48 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 16.98 +0.16 48 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 15.96 +0.49 48 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 14.77 +0.43 48 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 13.70 +0.41 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.71 +0.39 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 11.80 +0.38 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.95 +0.35 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.16 +0.35 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.40 +0.33 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.70 +0.31 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 8.05 +0.30 48 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 7.44 +0.27 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 6.88 +0.26 48 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 6.37 +0.25 48 0 0 0
TOTAL CALL 3,450 91,877 -850
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 629 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 4,509 0
29APR26 62.50 P 0.23 0.23 0.23 0.12 -0.07 44 1 1,423 +1
29APR26 65.00 P 0.44 0.45 0.43 0.34 -0.16 44 43 2,721 0
29APR26 67.50 P 0.78 0.91 0.77 0.79 -0.27 43 511 984 -172
29APR26 70.00 P 1.46 1.70 1.46 1.56 -0.39 42 524 1,810 +204
29APR26 72.50 P 3.00 3.00 2.76 2.80 -0.54 43 26 1,300 -7
29APR26 75.00 P 4.50 4.50 4.50 4.52 -0.69 45 3 1,104 0
29APR26 77.50 P 0.00 0.00 0.00 6.42 -0.65 43 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 8.62 -0.68 43 0 220 0
29APR26 82.50 P 0.00 0.00 0.00 10.98 -0.95 44 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 13.42 -0.70 44 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 15.90 -0.70 0 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 18.44 -0.66 60 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.91 -0.69 59 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.41 -0.69 65 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.94 -0.66 77 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 280 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 517 0
28MAY26 52.50 P 0.00 0.00 0.00 0.12 -0.04 49 0 542 0
28MAY26 55.00 P 0.00 0.00 0.00 0.24 -0.07 49 0 539 0
28MAY26 57.50 P 0.62 0.62 0.58 0.46 -0.10 49 48 451 0
28MAY26 60.00 P 0.88 0.88 0.88 0.79 -0.15 49 6 1,329 +4
28MAY26 62.50 P 1.27 1.35 1.27 1.28 -0.22 49 43 1,044 0
28MAY26 65.00 P 1.96 1.96 1.96 1.88 -0.30 48 13 3,951 +13
28MAY26 67.50 P 2.78 2.81 2.69 2.73 -0.38 48 199 1,986 -28
28MAY26 70.00 P 3.67 3.98 3.67 3.76 -0.45 47 359 1,347 -48
28MAY26 72.50 P 5.16 5.16 5.16 5.08 -0.47 48 1 947 +1
28MAY26 75.00 P 0.00 0.00 0.00 6.60 -0.48 48 0 652 0
28MAY26 77.50 P 0.00 0.00 0.00 8.31 -0.56 48 0 218 0
28MAY26 80.00 P 0.00 0.00 0.00 10.16 -0.60 48 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 12.15 -0.59 48 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 14.45 -0.40 51 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 16.79 -0.19 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.08 -0.37 55 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.34 -0.37 54 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 23.71 -0.51 55 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 26.06 -0.59 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 120 0
29JUN26 50.00 P 0.39 0.39 0.39 0.21 -0.04 46 15 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.37 -0.07 46 0 622 0
29JUN26 55.00 P 0.00 0.00 0.00 0.62 -0.10 46 0 1,123 0
29JUN26 57.50 P 0.00 0.00 0.00 0.98 -0.14 46 0 1,085 0
29JUN26 60.00 P 0.00 0.00 0.00 1.48 -0.18 46 0 2,121 0
29JUN26 62.50 P 2.15 2.15 2.15 2.13 -0.23 46 2 2,376 0
29JUN26 65.00 P 0.00 0.00 0.00 2.88 -0.33 46 0 14,411 0
29JUN26 67.50 P 0.00 0.00 0.00 3.77 -0.41 45 0 3,467 0
29JUN26 70.00 P 4.95 4.95 4.90 4.90 -0.41 45 20 3,202 0
29JUN26 72.50 P 0.00 0.00 0.00 6.21 -0.45 45 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 7.69 -0.47 45 0 3,608 0
29JUN26 77.50 P 0.00 0.00 0.00 9.35 -0.53 46 0 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 11.13 -0.55 46 0 2,968 0
29JUN26 82.50 P 0.00 0.00 0.00 13.41 0.00 49 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 15.22 -0.39 48 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 17.33 -0.41 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 19.52 -0.41 49 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 21.77 -0.43 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 24.25 -0.24 52 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 26.59 -0.23 53 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 28.96 -0.24 54 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 31.05 -0.68 47 0 4,040 0
29JUN26 105.00 P 0.00 0.00 0.00 33.68 -0.46 54 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.26 -0.35 58 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 38.56 -0.54 55 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 40.93 -0.67 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.42 -0.68 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.90 -0.70 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.41 -0.69 55 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 50.90 -0.70 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.43 -0.67 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.90 -0.70 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.41 -0.69 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.92 -0.68 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.40 -0.70 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.90 -0.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.40 -0.70 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.91 -0.69 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.40 -0.70 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.92 -0.68 76 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.41 -0.69 76 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.90 -0.70 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.42 -0.68 80 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.90 -0.70 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.42 -0.68 83 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.90 -0.70 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.40 -0.70 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.90 -0.70 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.40 -0.70 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 100.90 -0.70 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.40 -0.70 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 105.90 -0.70 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.40 -0.70 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 110.90 -0.70 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.40 -0.70 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 115.90 -0.70 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.40 -0.70 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 120.90 -0.70 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.40 -0.70 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 125.90 -0.70 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.40 -0.70 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.29 -0.05 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.36 -0.06 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.71 -0.08 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.07 -0.12 46 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 1.55 -0.16 46 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.16 -0.21 46 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 2.86 -0.28 45 0 21 0
30JUL26 65.00 P 0.00 0.00 0.00 3.69 -0.33 45 0 527 0
30JUL26 67.50 P 0.00 0.00 0.00 4.69 -0.36 45 0 65 0
30JUL26 70.00 P 5.81 5.83 5.81 5.85 -0.40 45 2 92 0
30JUL26 72.50 P 0.00 0.00 0.00 7.18 -0.42 45 0 244 0
30JUL26 75.00 P 0.00 0.00 0.00 8.65 -0.49 45 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 10.28 -0.48 45 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 12.15 -0.23 46 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 13.97 -0.35 46 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.08 -0.18 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.13 -0.19 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.17 -0.26 48 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.43 -0.17 49 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.66 -0.31 49 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 26.93 -0.20 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 -0.02 47 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 -0.03 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.31 -0.03 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.37 -0.04 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.54 -0.04 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.04 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 -0.06 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.88 -0.06 47 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.00 -0.09 47 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.17 -0.09 47 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 1.62 -0.12 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.18 -0.13 47 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 2.87 -0.16 47 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.62 -0.21 47 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 4.45 -0.25 47 0 3,877 0
29SEP26 65.00 P 5.50 5.50 5.40 5.45 -0.24 47 5 3,378 -4
29SEP26 67.50 P 0.00 0.00 0.00 6.50 -0.31 46 0 906 0
29SEP26 70.00 P 0.00 0.00 0.00 7.72 -0.34 46 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 9.07 -0.36 46 0 816 0
29SEP26 75.00 P 0.00 0.00 0.00 10.53 -0.48 46 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 12.22 -0.37 47 0 513 0
29SEP26 80.00 P 13.90 13.90 13.90 13.91 -0.38 47 2 3,166 +2
29SEP26 82.50 P 0.00 0.00 0.00 15.76 -0.21 47 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 17.63 -0.19 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 19.56 -0.22 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 21.56 -0.39 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 23.65 -0.36 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 25.76 -0.35 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 27.87 -0.38 48 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.13 -0.31 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 32.36 -0.21 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 34.63 -0.21 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 36.96 -0.28 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.25 -0.21 50 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 41.63 -0.19 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.99 -0.30 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.37 -0.38 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.61 -0.51 48 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 51.02 -0.65 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.48 -0.65 48 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 55.94 -0.67 48 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.46 -0.07 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.64 -0.07 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.81 -0.10 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.05 -0.10 48 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.28 -0.10 48 0 307 0
30DEC26 52.50 P 3.04 3.04 3.04 2.90 -0.14 48 18 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.65 -0.14 48 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.40 -0.19 47 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.25 -0.21 47 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 6.21 -0.24 47 0 208 0
30DEC26 65.00 P 7.35 7.35 7.35 7.27 -0.27 46 2 530 -2
30DEC26 67.50 P 0.00 0.00 0.00 8.44 -0.29 46 0 638 0
30DEC26 70.00 P 0.00 0.00 0.00 9.72 -0.30 46 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 11.09 -0.32 46 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 12.55 -0.45 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 14.15 -0.41 46 0 37 0
30DEC26 80.00 P 15.86 15.86 15.86 15.87 -0.37 47 2 31 0
30DEC26 82.50 P 0.00 0.00 0.00 17.75 -0.17 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.47 -0.24 47 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 21.40 -0.18 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 23.32 -0.26 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 25.32 -0.17 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.19 -0.32 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.25 -0.32 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.47 -0.08 47 0 142 0
30MAR27 48.00 P 0.00 0.00 0.00 2.71 -0.08 48 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 2.95 -0.09 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.23 -0.12 47 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 4.00 -0.12 48 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.74 -0.15 47 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 5.57 -0.18 47 0 50 0
30MAR27 60.00 P 6.50 6.50 6.50 6.50 -0.20 47 3 17 +3
30MAR27 62.50 P 0.00 0.00 0.00 7.54 -0.22 46 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 8.67 -0.23 46 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.88 -0.26 46 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 11.19 -0.28 46 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 12.58 -0.30 46 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 14.06 -0.40 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 15.70 -0.37 46 0 16 0
30MAR27 80.00 P 17.28 17.28 17.28 17.39 -0.34 46 2 17 +2
30MAR27 82.50 P 0.00 0.00 0.00 19.08 -0.22 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.80 -0.28 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 22.76 -0.15 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.51 -0.02 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.55 -0.17 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.52 -0.17 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.36 -0.33 47 0 0 0
TOTAL PUT 1,850 117,608 -31
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$ 11.10
29APR26 6.50 C 0.00 0.00 0.00 4.63 +0.54 147 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.37 +0.53 127 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.12 +0.54 118 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 3.87 +0.53 110 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.62 +0.53 102 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.39 +0.55 110 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.13 +0.54 95 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.92 +0.58 108 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 2.63 +0.54 80 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 2.43 +0.54 94 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 2.11 +0.50 46 0 872 0
29APR26 9.25 C 0.00 0.00 0.00 1.92 +0.57 73 0 1,615 0
29APR26 9.50 C 1.11 1.37 1.11 1.63 +0.52 51 100 1,469 -68
29APR26 9.75 C 0.92 1.16 0.92 1.41 +0.50 54 25 427 -7
29APR26 10.00 C 0.70 1.19 0.68 1.17 +0.47 48 182 1,544 -53
29APR26 10.50 C 0.35 0.74 0.35 0.73 +0.37 42 354 2,127 +34
29APR26 11.00 C 0.14 0.41 0.13 0.39 +0.24 39 1,461 1,107 -1,238
29APR26 11.50 C 0.07 0.20 0.07 0.18 +0.13 40 286 756 -159
29APR26 12.00 C 0.06 0.09 0.06 0.07 +0.05 40 135 523 -11
29APR26 12.50 C 0.02 0.05 0.02 0.03 +0.02 42 182 409 +120
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.63 +0.52 74 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.40 +0.54 80 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.14 +0.53 70 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.87 +0.52 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.65 +0.54 65 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.39 +0.52 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.13 +0.50 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.92 +0.53 56 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 2.65 +0.51 46 0 8 0
28MAY26 8.75 C 0.00 0.00 0.00 2.43 +0.52 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.16 +0.50 40 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 1.93 +0.48 40 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 1.67 +0.40 33 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 1.52 +0.43 42 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 1.31 +0.41 40 1 270 -1
28MAY26 10.50 C 0.70 0.77 0.66 0.94 +0.33 39 8 627 -8
28MAY26 11.00 C 0.37 0.65 0.37 0.65 +0.26 39 634 842 -139
28MAY26 11.50 C 0.25 0.46 0.24 0.44 +0.20 39 167 629 +10
28MAY26 12.00 C 0.19 0.29 0.19 0.28 +0.14 39 125 434 0
28MAY26 12.50 C 0.11 0.18 0.11 0.17 +0.09 39 64 210 +60
28MAY26 13.00 C 0.09 0.12 0.09 0.10 +0.06 39 130 130 +100
28MAY26 13.50 C 0.06 0.06 0.06 0.06 +0.04 40 10 10 +10
28MAY26 14.00 C 0.04 0.06 0.04 0.03 +0.02 39 90 92 +90
28MAY26 14.50 C 0.04 0.04 0.04 0.02 +0.01 41 30 130 +30
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.63 +0.52 0 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 4.41 +0.55 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.15 +0.52 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.88 +0.52 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.66 +0.54 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.40 +0.51 39 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.18 +0.51 45 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.95 +0.50 45 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 2.72 +0.54 44 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 2.43 +0.42 34 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 2.25 +0.49 40 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 1.99 +0.43 35 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 1.79 +0.42 36 0 4,196 0
29JUN26 9.75 C 1.37 1.64 1.37 1.62 +0.41 38 74 368 +28
29JUN26 10.00 C 1.09 1.46 1.09 1.44 +0.38 38 94 1,976 0
29JUN26 10.50 C 1.10 1.11 1.09 1.11 +0.34 38 62 2,735 +38
29JUN26 11.00 C 0.58 0.81 0.58 0.83 +0.27 37 27 4,515 -5
29JUN26 11.50 C 0.49 0.63 0.49 0.63 +0.24 39 309 2,593 +299
29JUN26 12.00 C 0.45 0.45 0.45 0.45 +0.19 38 150 1,457 -30
29JUN26 12.50 C 0.24 0.33 0.24 0.32 +0.15 38 47 349 -30
29JUN26 13.00 C 0.19 0.23 0.19 0.22 +0.11 38 72 542 +12
29JUN26 13.50 C 0.14 0.18 0.14 0.15 +0.08 38 33 429 +30
29JUN26 14.00 C 0.11 0.14 0.11 0.10 +0.05 38 45 221 +45
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.03 38 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30JUL26 7.00 C 0.00 0.00 0.00 4.19 +0.53 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.94 +0.52 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.70 +0.51 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.44 +0.49 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.23 +0.51 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.97 +0.49 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.74 +0.48 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.52 +0.48 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.34 +0.52 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.10 +0.46 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.89 +0.43 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.68 +0.35 36 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.55 +0.40 38 0 20 0
30JUL26 10.50 C 0.99 1.01 0.99 1.22 +0.32 38 29 46 +29
30JUL26 11.00 C 0.68 0.95 0.67 0.95 +0.28 37 16 37 +14
30JUL26 11.50 C 0.00 0.00 0.00 0.72 +0.23 37 0 60 0
30JUL26 12.00 C 0.00 0.00 0.00 0.54 +0.19 37 0 56 0
30JUL26 12.50 C 0.00 0.00 0.00 0.39 +0.14 36 0 9 0
30JUL26 13.00 C 0.00 0.00 0.00 0.28 +0.11 36 0 32 0
30JUL26 13.50 C 0.00 0.00 0.00 0.20 +0.08 36 0 0 0
30JUL26 14.00 C 0.12 0.12 0.12 0.14 +0.06 36 30 30 +30
30JUL26 14.50 C 0.00 0.00 0.00 0.10 +0.04 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.66 +0.55 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.42 +0.55 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.19 +0.53 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.94 +0.51 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.70 +0.50 43 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 3.45 +0.47 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 3.23 +0.47 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.00 +0.49 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.78 +0.46 39 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 2.57 +0.45 39 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 2.34 +0.42 37 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 2.15 +0.40 37 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.00 +0.41 39 0 501 0
29SEP26 9.75 C 1.80 1.80 1.80 1.80 +0.34 37 5 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 1.67 +0.35 39 0 324 0
29SEP26 10.50 C 1.06 1.37 1.06 1.39 +0.33 39 31 313 0
29SEP26 11.00 C 0.88 1.13 0.88 1.14 +0.30 39 2 1,158 +1
29SEP26 11.50 C 0.83 0.83 0.83 0.93 +0.26 39 20 6,228 0
29SEP26 12.00 C 0.53 0.75 0.53 0.76 +0.23 39 145 12,486 +131
29SEP26 12.50 C 0.60 0.62 0.60 0.61 +0.20 39 16 449 +4
29SEP26 13.00 C 0.00 0.00 0.00 0.49 +0.17 39 0 7,963 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.13 39 0 74 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.11 39 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 +0.09 39 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.08 39 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.05 39 0 76 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.05 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.04 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 4.68 +0.52 45 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 4.44 +0.50 44 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 4.19 +0.53 41 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 3.94 +0.46 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.71 +0.48 38 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 3.49 +0.46 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.27 +0.48 38 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 3.06 +0.44 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.91 +0.48 40 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 2.66 +0.43 37 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 2.53 +0.46 39 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 2.30 +0.39 37 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.14 +0.38 37 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 1.98 +0.36 37 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 1.83 +0.34 37 0 27 0
30DEC26 10.50 C 1.41 1.42 1.41 1.56 +0.32 37 30 145 +30
30DEC26 11.00 C 1.35 1.35 1.35 1.35 +0.31 37 2 5,493 0
30DEC26 11.50 C 1.11 1.12 1.11 1.15 +0.27 37 2 150 +2
30DEC26 12.00 C 0.76 0.84 0.76 0.98 +0.24 38 6 10,134 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.84 +0.21 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 +0.19 38 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 +0.17 38 0 61 0
30DEC26 14.00 C 0.42 0.42 0.42 0.52 +0.15 39 30 31 -10
30DEC26 14.50 C 0.35 0.35 0.35 0.44 +0.13 38 30 68 -30
30DEC26 15.00 C 0.00 0.00 0.00 0.37 +0.12 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.69 +0.53 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.45 +0.50 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.22 +0.52 39 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.02 +0.53 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.80 +0.50 40 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 3.56 +0.51 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.33 +0.44 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.19 +0.50 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.00 +0.46 38 0 4 0
30MAR27 8.75 C 2.66 2.66 2.66 2.82 +0.47 38 10 10 0
30MAR27 9.00 C 0.00 0.00 0.00 2.59 +0.40 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.48 +0.44 37 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 2.26 +0.38 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.12 +0.36 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.99 +0.35 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 1.75 +0.33 36 0 0 0
30MAR27 11.00 C 1.38 1.38 1.38 1.55 +0.31 36 20 20 +20
30MAR27 11.50 C 1.16 1.16 1.16 1.35 +0.27 36 30 12,041 +30
30MAR27 12.00 C 1.17 1.17 1.17 1.18 +0.24 36 1 51 +1
30MAR27 12.50 C 0.00 0.00 0.00 1.03 +0.23 37 0 46 0
30MAR27 13.00 C 0.00 0.00 0.00 0.92 +0.21 37 0 14 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 +0.20 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.71 +0.19 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 +0.16 38 0 130 0
30MAR27 15.00 C 0.00 0.00 0.00 0.53 +0.15 38 0 1 0
TOTAL CALL 5,352 105,037 -590
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 129 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 105 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 188 0
29APR26 7.75 P 0.01 0.01 0.01 0.01 0.00 90 1 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 669 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,421 0
29APR26 8.75 P 0.01 0.01 0.01 0.01 0.00 63 5 967 0
29APR26 9.00 P 0.01 0.01 0.01 0.01 0.00 56 2 805 -2
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 820 0
29APR26 9.50 P 0.02 0.02 0.02 0.01 -0.02 44 115 791 +95
29APR26 9.75 P 0.04 0.04 0.03 0.02 -0.03 43 7 369 -1
29APR26 10.00 P 0.08 0.08 0.03 0.03 -0.06 40 144 289 -25
29APR26 10.50 P 0.23 0.23 0.10 0.11 -0.14 40 1,372 1,724 +1,332
29APR26 11.00 P 0.32 0.32 0.27 0.27 -0.29 38 646 740 +635
29APR26 11.50 P 0.70 0.74 0.57 0.57 -0.39 39 80 80 +80
29APR26 12.00 P 0.00 0.00 0.00 0.99 -0.44 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.41 -0.51 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.90 -0.52 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.40 -0.53 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.90 -0.55 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.43 -0.49 83 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.90 -0.52 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
28MAY26 7.50 P 0.02 0.02 0.02 0.01 0.00 54 1 136 -1
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 457 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 422 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 277 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.02 39 0 536 0
28MAY26 9.00 P 0.07 0.07 0.07 0.03 -0.04 39 5 289 +5
28MAY26 9.25 P 0.09 0.09 0.07 0.05 -0.05 39 25 356 0
28MAY26 9.50 P 0.12 0.12 0.09 0.08 -0.07 39 12 730 +10
28MAY26 9.75 P 0.18 0.18 0.12 0.12 -0.09 39 61 556 +61
28MAY26 10.00 P 0.21 0.21 0.16 0.17 -0.11 39 7 905 +1
28MAY26 10.50 P 0.43 0.43 0.31 0.31 -0.17 39 510 736 +508
28MAY26 11.00 P 0.74 0.74 0.50 0.52 -0.25 38 449 599 +387
28MAY26 11.50 P 1.01 1.01 0.78 0.81 -0.31 39 125 125 +125
28MAY26 12.00 P 0.00 0.00 0.00 1.15 -0.39 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.53 -0.46 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.97 -0.46 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.48 -0.46 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.96 -0.49 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.44 -0.48 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.95 -0.48 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 440 0
29JUN26 7.75 P 0.04 0.04 0.04 0.01 -0.01 38 2 3,177 -2
29JUN26 8.00 P 0.05 0.05 0.05 0.02 -0.01 39 5 410 -5
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.02 39 0 595 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 1,218 0
29JUN26 8.75 P 0.08 0.08 0.08 0.06 -0.04 38 10 987 -10
29JUN26 9.00 P 0.15 0.15 0.13 0.09 -0.05 38 90 6,106 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.06 38 0 3,243 0
29JUN26 9.50 P 0.26 0.26 0.18 0.17 -0.09 38 33 569 +28
29JUN26 9.75 P 0.28 0.28 0.28 0.23 -0.10 38 2 335 -2
29JUN26 10.00 P 0.28 0.29 0.28 0.29 -0.13 38 60 842 0
29JUN26 10.50 P 0.52 0.52 0.46 0.46 -0.18 38 31 413 +1
29JUN26 11.00 P 0.91 0.91 0.67 0.69 -0.22 38 1,947 4,324 +1,925
29JUN26 11.50 P 0.95 0.95 0.95 0.95 -0.30 37 5 136 0
29JUN26 12.00 P 1.29 1.29 1.29 1.30 -0.33 38 50 141 +46
29JUN26 12.50 P 0.00 0.00 0.00 1.70 -0.40 40 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.09 -0.45 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.57 -0.40 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.97 -0.48 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.49 -0.43 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.95 -0.48 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.43 -0.49 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.93 -0.49 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.42 -0.50 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.90 -0.52 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 64 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.02 38 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 -0.05 36 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.10 -0.06 37 0 30 0
30JUL26 8.75 P 0.18 0.18 0.18 0.14 -0.07 37 30 30 +30
30JUL26 9.00 P 0.00 0.00 0.00 0.18 -0.10 36 0 108 0
30JUL26 9.25 P 0.24 0.24 0.24 0.24 -0.11 37 5 20 +5
30JUL26 9.50 P 0.00 0.00 0.00 0.30 -0.12 36 0 530 0
30JUL26 9.75 P 0.49 0.49 0.49 0.38 -0.13 37 1 191 +1
30JUL26 10.00 P 0.53 0.53 0.53 0.46 -0.16 36 30 282 +30
30JUL26 10.50 P 0.00 0.00 0.00 0.65 -0.22 35 0 109 0
30JUL26 11.00 P 0.87 0.88 0.87 0.90 -0.27 35 2 2 +2
30JUL26 11.50 P 0.00 0.00 0.00 1.21 -0.30 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.54 -0.34 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.91 -0.39 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.31 -0.45 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.74 -0.49 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.21 -0.45 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.65 -0.48 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.11 -0.51 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 41 0 78 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 176 0
29SEP26 7.00 P 0.10 0.10 0.10 0.05 -0.02 40 2 57 -2
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 258 0
29SEP26 7.50 P 0.12 0.12 0.12 0.09 -0.03 39 1 812 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.03 39 0 1,816 0
29SEP26 8.00 P 0.17 0.17 0.17 0.15 -0.05 39 5 817 +5
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.06 39 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 -0.07 39 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.08 39 0 782 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 -0.10 39 0 506 0
29SEP26 9.25 P 0.41 0.41 0.41 0.44 -0.11 39 5 720 0
29SEP26 9.50 P 0.58 0.58 0.58 0.52 -0.12 39 7 695 0
29SEP26 9.75 P 0.73 0.73 0.73 0.61 -0.14 39 10 3,184 0
29SEP26 10.00 P 0.76 0.76 0.69 0.71 -0.15 39 76 671 +75
29SEP26 10.50 P 0.00 0.00 0.00 0.93 -0.19 38 0 174 0
29SEP26 11.00 P 1.25 1.25 1.15 1.19 -0.22 38 1,905 9,589 +1,905
29SEP26 11.50 P 0.00 0.00 0.00 1.49 -0.28 38 0 8,036 0
29SEP26 12.00 P 0.00 0.00 0.00 1.82 -0.27 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.19 -0.35 39 0 0 0
29SEP26 13.00 P 2.59 2.59 2.58 2.58 -0.37 39 40 40 +40
29SEP26 13.50 P 0.00 0.00 0.00 3.01 -0.41 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.47 -0.36 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.87 -0.46 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.31 -0.45 40 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.77 -0.45 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.23 -0.50 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.70 -0.50 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.19 -0.50 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.02 39 0 11 0
30DEC26 7.00 P 0.15 0.15 0.15 0.11 -0.03 38 3 954 -3
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.04 38 0 158 0
30DEC26 7.50 P 0.22 0.22 0.22 0.18 -0.04 38 4 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.05 38 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.06 38 0 122 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.07 39 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 -0.08 39 0 129 0
30DEC26 8.75 P 0.00 0.00 0.00 0.47 -0.09 39 0 174 0
30DEC26 9.00 P 0.60 0.60 0.59 0.55 -0.10 39 16 121 -10
30DEC26 9.25 P 0.00 0.00 0.00 0.63 -0.12 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 -0.15 38 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 -0.16 38 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 -0.16 39 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 -0.20 39 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 -0.23 39 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 1.75 -0.25 39 0 60 0
30DEC26 12.00 P 0.00 0.00 0.00 2.08 -0.30 39 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 2.43 -0.30 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.80 -0.33 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.20 -0.38 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.60 -0.37 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.02 -0.38 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.45 -0.44 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 -0.02 38 0 14 0
30MAR27 7.00 P 0.23 0.23 0.23 0.17 -0.04 37 45 52 +45
30MAR27 7.25 P 0.00 0.00 0.00 0.21 -0.04 37 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 -0.06 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.31 -0.06 38 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 -0.07 38 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 -0.07 38 0 7 0
30MAR27 8.50 P 0.00 0.00 0.00 0.51 -0.09 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.59 -0.10 38 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.67 -0.11 37 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 -0.12 38 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.87 -0.14 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.96 -0.16 37 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 1.07 -0.17 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.33 -0.19 37 0 180 0
30MAR27 11.00 P 0.00 0.00 0.00 1.61 -0.21 38 0 90 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 -0.25 38 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.24 -0.25 38 0 0 0
30MAR27 12.50 P 2.52 2.52 2.52 2.58 -0.33 38 30 30 +30
30MAR27 13.00 P 0.00 0.00 0.00 2.93 -0.32 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.33 -0.35 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.71 -0.38 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.13 -0.37 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.54 -0.42 38 0 0 0
TOTAL PUT 8,019 90,731 +7,346
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$ 21.06
29APR26 14.00 C 0.00 0.00 0.00 7.07 +0.04 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.57 +0.04 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.07 +0.04 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.57 +0.04 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.07 +0.04 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.57 +0.03 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.08 +0.04 48 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.58 +0.04 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.08 +0.03 36 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.60 +0.03 39 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.13 +0.02 39 0 103 0
29APR26 19.50 C 1.68 1.68 1.59 1.65 -0.03 34 180 326 +138
29APR26 20.00 C 1.39 1.39 1.27 1.31 +0.02 40 60 461 +60
29APR26 21.00 C 0.67 0.67 0.60 0.69 +0.02 41 116 746 +14
29APR26 22.00 C 0.29 0.29 0.28 0.28 -0.02 39 30 1,429 -13
29APR26 23.00 C 0.12 0.12 0.12 0.10 -0.01 39 2 1,295 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 897 0
29APR26 25.00 C 0.02 0.02 0.02 0.01 0.00 41 10 303 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.60 -0.04 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.11 -0.12 43 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.61 -0.13 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.09 -0.09 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.61 -0.11 30 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.14 -0.11 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.70 -0.08 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.25 +0.03 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.83 +0.03 39 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.43 +0.02 39 0 51 0
28MAY26 19.50 C 2.05 2.05 2.00 2.02 -0.03 37 90 138 +21
28MAY26 20.00 C 1.80 1.80 1.80 1.74 +0.01 39 30 343 0
28MAY26 21.00 C 0.00 0.00 0.00 1.21 +0.06 40 7 612 -7
28MAY26 22.00 C 0.00 0.00 0.00 0.76 +0.02 39 0 984 0
28MAY26 23.00 C 0.47 0.47 0.44 0.45 0.00 38 59 1,278 +24
28MAY26 24.00 C 0.00 0.00 0.00 0.27 -0.01 39 0 358 0
28MAY26 25.00 C 0.18 0.18 0.17 0.15 0.00 39 58 269 0
28MAY26 26.00 C 0.09 0.09 0.09 0.08 0.00 39 36 97 -7
28MAY26 27.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 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 10.60 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.10 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.60 +0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.11 +0.04 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.61 +0.04 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.11 +0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.61 -0.02 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.12 -0.02 39 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.60 -0.05 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.11 -0.12 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.61 -0.13 0 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 5.12 -0.17 0 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.66 -0.16 32 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.23 -0.13 36 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.78 -0.13 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.41 -0.08 39 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.02 +0.02 39 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.65 +0.01 38 0 522 0
29JUN26 19.50 C 2.29 2.29 2.29 2.30 0.00 38 13 118 +4
29JUN26 20.00 C 0.00 0.00 0.00 2.02 +0.01 39 0 2,042 0
29JUN26 21.00 C 0.00 0.00 0.00 1.48 +0.02 39 0 1,322 0
29JUN26 22.00 C 1.01 1.01 1.01 1.06 +0.01 39 30 1,460 0
29JUN26 23.00 C 0.79 0.79 0.79 0.74 0.00 39 30 838 0
29JUN26 24.00 C 0.54 0.54 0.54 0.50 -0.02 39 2 80 -2
29JUN26 25.00 C 0.35 0.35 0.35 0.33 -0.02 39 4 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 135 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 135 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 0.00 39 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 0.00 40 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 40 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.17 -0.18 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.73 -0.17 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.30 -0.16 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.89 -0.15 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.54 -0.11 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.17 -0.10 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.83 -0.09 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.52 0.00 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.27 +0.04 40 0 30 0
30JUL26 21.00 C 1.77 1.77 1.77 1.76 +0.03 39 23 113 +23
30JUL26 22.00 C 1.31 1.35 1.28 1.34 +0.01 39 225 323 +195
30JUL26 23.00 C 0.00 0.00 0.00 1.00 -0.01 39 0 16 0
30JUL26 24.00 C 0.00 0.00 0.00 0.73 -0.04 39 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.53 -0.03 39 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.38 -0.03 39 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 9.11 +0.04 39 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.62 -0.01 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.11 -0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.62 -0.05 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.12 -0.07 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.61 -0.11 0 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.16 -0.10 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.74 -0.10 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.36 -0.05 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.90 -0.08 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.51 -0.05 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.15 -0.11 37 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 3.94 +0.01 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.61 -0.10 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.31 -0.10 40 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.03 +0.01 40 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 2.76 +0.03 40 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 2.22 0.00 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.81 -0.01 39 0 3,054 0
29SEP26 23.00 C 1.43 1.43 1.43 1.48 -0.01 39 16 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.20 -0.01 40 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.97 -0.01 40 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 0.81 +0.02 41 0 6,060 0
29SEP26 27.00 C 0.00 0.00 0.00 0.65 +0.01 41 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.52 -0.01 41 0 43 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.01 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 0.00 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.67 +0.03 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.21 +0.03 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.77 +0.03 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.33 +0.02 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.92 +0.03 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.51 +0.02 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.13 +0.03 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.58 -0.06 35 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.23 -0.06 36 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.89 -0.03 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.58 -0.01 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.27 +0.01 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.99 -0.11 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.71 -0.11 38 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.45 -0.09 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.21 -0.08 38 0 61 0
30DEC26 21.00 C 2.67 2.67 2.67 2.76 0.00 38 2 3,055 -2
30DEC26 22.00 C 0.00 0.00 0.00 2.36 -0.01 38 0 490 0
30DEC26 23.00 C 1.97 1.97 1.97 2.02 -0.01 39 2 16 -2
30DEC26 24.00 C 0.00 0.00 0.00 1.73 +0.01 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.49 +0.01 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.28 0.00 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.10 0.00 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.94 -0.01 40 0 280 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.01 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.66 -0.01 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 0.00 40 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 7.21 +0.04 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.83 +0.04 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.48 +0.04 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.13 +0.04 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.79 +0.04 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.48 +0.05 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.16 +0.04 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.87 +0.04 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.59 +0.17 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.32 +0.17 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.07 +0.16 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.72 -0.08 39 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.27 +0.03 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.89 +0.04 39 0 15 0
30MAR27 23.00 C 2.45 2.45 2.45 2.54 +0.02 39 2 5 +2
30MAR27 24.00 C 0.00 0.00 0.00 2.23 +0.01 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.97 +0.01 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.75 0.00 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.56 +0.01 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.39 +0.03 41 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.21 +0.02 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.06 +0.02 40 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.92 +0.02 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.81 +0.02 40 0 8 0
TOTAL CALL 1,027 48,570 +448
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 410 0
29APR26 19.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 691 0
29APR26 19.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 545 0
29APR26 20.00 P 0.24 0.24 0.24 0.22 -0.04 39 2 1,285 0
29APR26 21.00 P 0.60 0.63 0.57 0.57 -0.08 38 99 504 +1
29APR26 22.00 P 1.26 1.26 1.26 1.20 -0.06 39 31 609 -31
29APR26 23.00 P 1.98 1.98 1.98 2.03 -0.09 40 30 529 -30
29APR26 24.00 P 0.00 0.00 0.00 2.96 -0.04 40 0 101 0
29APR26 25.00 P 0.00 0.00 0.00 3.98 0.00 55 0 33 0
29APR26 26.00 P 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.94 -0.04 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.94 -0.04 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.94 -0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 40 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 0.00 41 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 0.00 40 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 171 0
28MAY26 18.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 225 0
28MAY26 18.50 P 0.24 0.24 0.24 0.23 -0.01 39 5 80 +2
28MAY26 19.00 P 0.00 0.00 0.00 0.33 -0.02 39 0 164 0
28MAY26 19.50 P 0.00 0.00 0.00 0.44 -0.05 38 0 183 0
28MAY26 20.00 P 0.66 0.66 0.66 0.60 -0.06 38 6 367 0
28MAY26 21.00 P 0.00 0.00 0.00 1.03 -0.07 38 0 476 0
28MAY26 22.00 P 1.64 1.64 1.63 1.61 -0.08 38 56 1,157 +26
28MAY26 23.00 P 2.36 2.36 2.36 2.34 -0.07 38 30 418 -30
28MAY26 24.00 P 0.00 0.00 0.00 3.16 -0.04 39 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 4.13 +0.14 45 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 5.05 +0.03 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.01 +0.02 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.94 -0.04 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.94 -0.04 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.94 -0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 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 48 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 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 39 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 1,925 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 333 0
29JUN26 17.00 P 0.25 0.25 0.25 0.20 -0.02 39 60 3,523 +30
29JUN26 17.50 P 0.32 0.32 0.32 0.28 -0.02 39 30 1,030 +30
29JUN26 18.00 P 0.00 0.00 0.00 0.38 -0.03 39 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.51 -0.03 39 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.66 -0.04 39 0 392 0
29JUN26 19.50 P 0.00 0.00 0.00 0.82 -0.07 38 0 402 0
29JUN26 20.00 P 1.04 1.09 1.03 1.03 -0.06 39 157 697 +87
29JUN26 21.00 P 1.54 1.55 1.52 1.50 -0.08 38 225 974 +117
29JUN26 22.00 P 0.00 0.00 0.00 2.11 -0.06 38 0 257 0
29JUN26 23.00 P 2.84 2.84 2.84 2.81 -0.07 39 15 273 0
29JUN26 24.00 P 0.00 0.00 0.00 3.69 +0.17 42 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 4.53 +0.08 43 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 5.44 +0.17 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.37 +0.19 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.31 +0.18 48 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.29 +0.04 51 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.25 +0.15 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.23 +0.20 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.22 +0.08 57 0 0 0
30JUL26 16.00 P 0.22 0.22 0.22 0.18 -0.02 39 6 26 +6
30JUL26 16.50 P 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.44 -0.04 39 0 34 0
30JUL26 18.00 P 0.00 0.00 0.00 0.57 -0.04 39 0 3 0
30JUL26 18.50 P 0.00 0.00 0.00 0.71 -0.06 39 0 4 0
30JUL26 19.00 P 0.92 0.92 0.92 0.88 -0.06 39 1 1 +1
30JUL26 19.50 P 0.00 0.00 0.00 1.07 -0.06 39 0 49 0
30JUL26 20.00 P 1.32 1.34 1.27 1.26 -0.09 38 98 98 +98
30JUL26 21.00 P 1.79 1.85 1.77 1.73 -0.12 37 177 233 +177
30JUL26 22.00 P 0.00 0.00 0.00 2.37 -0.08 38 0 20 0
30JUL26 23.00 P 0.00 0.00 0.00 3.06 -0.07 39 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 3.78 +0.01 38 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 4.68 -0.03 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.54 -0.01 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.48 +0.04 44 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.41 +0.12 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.34 +0.09 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.31 +0.18 48 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.26 +0.17 49 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.24 +0.10 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 0.00 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.26 -0.02 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 -0.02 41 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.44 -0.02 41 0 351 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 -0.03 41 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.67 -0.03 41 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.03 41 0 41 0
29SEP26 18.00 P 1.06 1.06 1.06 0.98 -0.03 41 3 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.16 -0.03 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.36 -0.04 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.58 -0.04 41 0 643 0
29SEP26 20.00 P 0.00 0.00 0.00 1.82 -0.05 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.36 -0.04 42 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 2.95 -0.05 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.62 -0.06 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.36 -0.05 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.14 -0.06 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.96 -0.06 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.83 -0.05 45 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 7.73 -0.05 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.65 -0.05 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.60 -0.02 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.57 +0.03 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.55 +0.07 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 -0.01 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 -0.02 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.01 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 -0.02 40 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 -0.02 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 -0.02 40 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.02 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.01 -0.03 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.19 -0.03 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.37 -0.03 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.57 -0.04 40 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.79 -0.04 40 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.02 -0.04 40 0 430 0
30DEC26 20.00 P 0.00 0.00 0.00 2.28 -0.04 41 0 161 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 -0.04 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.42 -0.04 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.08 -0.05 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.79 0.00 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.54 -0.05 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.33 -0.05 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.16 -0.05 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.02 -0.05 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.65 -0.30 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.82 -0.03 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.57 -0.15 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.55 -0.17 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.72 +0.01 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 0.00 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 0.00 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.18 0.00 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.36 0.00 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.54 0.00 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.75 0.00 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.96 -0.01 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.20 +0.01 41 0 7 0
30MAR27 19.50 P 0.00 0.00 0.00 2.44 0.00 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.71 0.00 41 0 20 0
30MAR27 21.00 P 0.00 0.00 0.00 3.26 0.00 41 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.87 0.00 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.52 0.00 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.19 -0.02 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.77 -0.19 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.51 -0.21 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.29 -0.24 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.10 -0.01 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.93 -0.02 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.08 +0.23 45 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.66 -0.06 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.56 -0.16 40 0 0 0
TOTAL PUT 1,031 42,862 +484
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 38.50
29APR26 25.00 C 0.00 0.00 0.00 13.52 -0.12 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.52 -0.18 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.52 -0.18 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.52 -0.19 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.52 -0.30 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.53 -0.05 51 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.53 -0.03 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.53 -0.24 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.53 -0.04 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.53 -0.04 24 0 113 0
29APR26 35.00 C 0.00 0.00 0.00 3.53 -0.04 17 0 274 0
29APR26 36.00 C 0.00 0.00 0.00 2.54 -0.04 17 0 414 0
29APR26 37.00 C 0.00 0.00 0.00 1.60 -0.05 17 0 895 0
29APR26 38.00 C 0.75 0.86 0.75 0.80 -0.02 16 8 1,034 -10
29APR26 39.00 C 0.32 0.32 0.29 0.31 -0.01 17 39 1,158 -3
29APR26 40.00 C 0.10 0.10 0.10 0.09 -0.01 17 2 758 -2
29APR26 41.00 C 0.02 0.03 0.02 0.02 0.00 18 62 755 -31
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 239 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.57 -0.20 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.57 -0.13 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.58 -0.13 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.58 -0.24 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.58 -0.21 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.58 -0.11 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.59 -0.18 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.59 -0.05 14 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.61 -0.04 18 0 20 0
28MAY26 35.00 C 3.70 4.00 3.70 3.66 -0.04 18 4 48 +2
28MAY26 36.00 C 0.00 0.00 0.00 2.76 -0.04 18 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 1.93 -0.08 17 0 342 0
28MAY26 38.00 C 0.00 0.00 0.00 1.27 -0.03 18 0 447 0
28MAY26 39.00 C 0.81 0.81 0.76 0.78 -0.02 18 49 329 -22
28MAY26 40.00 C 0.41 0.43 0.41 0.44 -0.02 18 19 1,283 -1
28MAY26 41.00 C 0.21 0.23 0.21 0.24 0.00 18 93 490 +3
28MAY26 42.00 C 0.13 0.13 0.11 0.11 -0.02 18 38 179 +6
28MAY26 43.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 254 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 35 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 13.55 -0.15 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.57 -0.20 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.57 -0.14 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.58 -0.13 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.59 -0.23 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.58 -0.21 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.64 -0.16 20 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.66 -0.04 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.70 -0.04 19 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 3.79 -0.02 19 0 933 0
29JUN26 36.00 C 0.00 0.00 0.00 2.95 -0.02 19 0 782 0
29JUN26 37.00 C 2.18 2.22 2.18 2.18 -0.05 19 30 765 +15
29JUN26 38.00 C 1.56 1.56 1.56 1.54 -0.06 19 14 2,534 -14
29JUN26 39.00 C 1.01 1.02 1.01 1.07 0.00 19 7 883 0
29JUN26 40.00 C 0.67 0.67 0.67 0.71 0.00 20 2 689 0
29JUN26 41.00 C 0.00 0.00 0.00 0.44 0.00 19 0 886 0
29JUN26 42.00 C 0.33 0.33 0.29 0.26 +0.01 19 44 600 +27
29JUN26 43.00 C 0.18 0.18 0.18 0.15 +0.01 20 14 466 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 0.00 20 0 584 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 19 0 428 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 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 29 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 11.57 -0.14 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.58 -0.14 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.59 -0.23 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.61 -0.18 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.65 -0.15 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.68 -0.03 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.74 -0.03 20 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 3.86 -0.02 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.04 -0.02 20 0 120 0
30JUL26 37.00 C 2.35 2.35 2.34 2.27 -0.07 19 30 155 +30
30JUL26 38.00 C 0.00 0.00 0.00 1.72 +0.03 20 0 65 0
30JUL26 39.00 C 0.00 0.00 0.00 1.25 +0.03 20 0 21 0
30JUL26 40.00 C 0.00 0.00 0.00 0.89 +0.02 21 0 34 0
30JUL26 41.00 C 0.57 0.57 0.57 0.61 +0.01 20 3 17 +3
30JUL26 42.00 C 0.00 0.00 0.00 0.40 +0.01 20 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.55 -0.15 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.57 -0.20 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.57 -0.14 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.58 -0.14 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.59 -0.23 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.62 -0.17 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.66 -0.17 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.71 -0.05 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.81 -0.05 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.97 -0.06 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.23 -0.05 20 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 2.57 -0.05 20 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.01 -0.04 20 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 1.56 -0.03 20 0 66 0
29SEP26 40.00 C 1.23 1.23 1.23 1.21 -0.04 20 1 52 0
29SEP26 41.00 C 0.00 0.00 0.00 0.93 -0.04 20 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 0.70 -0.03 20 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.52 -0.02 20 0 76 0
29SEP26 44.00 C 0.46 0.46 0.43 0.38 -0.02 20 21 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.28 -0.01 20 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 0.00 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 0.00 21 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 13.55 -0.15 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.57 -0.20 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.57 -0.14 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.58 -0.14 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.59 -0.23 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.63 -0.16 20 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.66 -0.16 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.81 -0.05 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.96 -0.09 22 0 60 0
30DEC26 34.00 C 4.97 4.97 4.97 5.18 +0.04 22 25 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.48 -0.23 22 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.84 -0.02 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.28 -0.15 22 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.72 -0.14 22 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 2.30 -0.13 22 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.93 -0.14 22 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.63 -0.12 22 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 1.35 -0.12 22 0 112 0
30DEC26 43.00 C 1.00 1.00 1.00 1.12 -0.12 22 1 159 +1
30DEC26 44.00 C 0.00 0.00 0.00 0.92 -0.11 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 0.75 -0.10 22 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.62 -0.08 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.51 -0.09 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.40 -0.07 22 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 12.57 -0.20 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.57 -0.14 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.58 -0.14 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.59 -0.23 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.63 -0.16 17 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.66 -0.16 17 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.93 +0.05 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.14 -0.04 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.42 +0.13 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.77 -0.03 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.17 +0.09 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.53 -0.04 20 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.07 -0.04 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.65 -0.03 21 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.29 -0.03 21 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.96 -0.02 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.66 -0.03 21 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.42 -0.02 21 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.19 -0.02 21 0 34 0
30MAR27 45.00 C 0.00 0.00 0.00 1.01 -0.02 21 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.73 +0.01 21 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.60 +0.01 21 0 16 0
TOTAL CALL 506 24,453 +4
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 450 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 889 0
29APR26 36.00 P 0.03 0.05 0.03 0.02 +0.01 20 29 718 -8
29APR26 37.00 P 0.10 0.10 0.10 0.08 +0.01 18 10 642 0
29APR26 38.00 P 0.30 0.33 0.30 0.30 +0.02 18 36 484 0
29APR26 39.00 P 0.87 0.87 0.84 0.82 +0.04 18 10 170 +5
29APR26 40.00 P 0.00 0.00 0.00 1.61 +0.04 20 0 82 0
29APR26 41.00 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.50 +0.04 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.50 +0.04 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.59 +0.13 65 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.59 +0.13 70 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 35 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.01 0.00 20 0 134 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 289 0
28MAY26 35.00 P 0.10 0.11 0.10 0.07 0.00 19 13 501 -1
28MAY26 36.00 P 0.20 0.21 0.20 0.17 0.00 18 53 387 +50
28MAY26 37.00 P 0.39 0.41 0.39 0.38 +0.01 19 107 485 +95
28MAY26 38.00 P 0.69 0.75 0.69 0.71 -0.01 18 53 702 -1
28MAY26 39.00 P 1.24 1.24 1.24 1.22 -0.01 19 1 261 0
28MAY26 40.00 P 0.00 0.00 0.00 1.89 -0.01 19 0 198 0
28MAY26 41.00 P 0.00 0.00 0.00 2.65 +0.02 18 0 51 0
28MAY26 42.00 P 0.00 0.00 0.00 3.55 +0.04 19 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.61 +0.15 36 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.61 +0.15 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.61 +0.15 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 27.00 P 0.01 0.01 0.01 0.01 0.00 29 60 70 +60
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 0.00 19 0 644 0
29JUN26 32.00 P 0.12 0.12 0.12 0.05 0.00 19 1 629 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 461 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 776 0
29JUN26 35.00 P 0.48 0.48 0.48 0.44 +0.03 20 11 920 0
29JUN26 36.00 P 0.76 0.76 0.76 0.74 +0.04 20 1 910 0
29JUN26 37.00 P 1.15 1.15 1.15 1.15 +0.03 20 2 571 +2
29JUN26 38.00 P 1.68 1.69 1.68 1.65 -0.01 19 11 483 +8
29JUN26 39.00 P 0.00 0.00 0.00 2.31 +0.03 19 0 245 0
29JUN26 40.00 P 0.00 0.00 0.00 3.03 +0.03 19 0 295 0
29JUN26 41.00 P 0.00 0.00 0.00 3.87 +0.05 19 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 4.76 +0.05 19 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.68 +0.04 19 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.64 +0.05 19 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.61 +0.13 19 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.58 +0.12 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.57 +0.12 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.55 +0.15 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.54 +0.12 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.53 +0.14 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.01 +0.13 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.53 +0.16 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.98 +0.14 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.54 +0.20 40 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 0.04 +0.01 21 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.07 0.00 20 0 37 0
30JUL26 32.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 72 0
30JUL26 33.00 P 0.00 0.00 0.00 0.25 +0.02 20 0 149 0
30JUL26 34.00 P 0.00 0.00 0.00 0.43 +0.03 21 0 129 0
30JUL26 35.00 P 0.70 0.70 0.70 0.68 +0.03 20 3 182 +2
30JUL26 36.00 P 1.05 1.05 1.02 1.01 +0.02 20 16 282 +16
30JUL26 37.00 P 1.41 1.45 1.41 1.44 +0.01 20 34 362 +34
30JUL26 38.00 P 0.00 0.00 0.00 1.97 +0.01 20 0 169 0
30JUL26 39.00 P 0.00 0.00 0.00 2.57 0.00 20 0 0 0
30JUL26 40.00 P 3.36 3.36 3.36 3.30 +0.03 20 15 105 +15
30JUL26 41.00 P 0.00 0.00 0.00 4.06 +0.05 20 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.90 +0.05 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.79 +0.05 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.71 +0.03 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.75 +0.12 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.72 +0.13 25 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.70 +0.13 26 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.68 +0.12 27 0 0 0
29SEP26 25.00 P 0.04 0.04 0.04 0.01 0.00 24 10 10 +10
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 0.00 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 0.00 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 0.00 20 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 469 0
29SEP26 33.00 P 0.00 0.00 0.00 0.47 -0.01 20 0 207 0
29SEP26 34.00 P 0.00 0.00 0.00 0.70 0.00 20 0 120 0
29SEP26 35.00 P 1.00 1.00 1.00 1.00 0.00 20 45 567 0
29SEP26 36.00 P 0.00 0.00 0.00 1.35 0.00 20 0 98 0
29SEP26 37.00 P 0.00 0.00 0.00 1.76 -0.02 20 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 2.31 +0.01 20 0 84 0
29SEP26 39.00 P 0.00 0.00 0.00 2.91 0.00 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.59 +0.01 20 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 4.32 +0.01 20 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 5.12 +0.02 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.96 +0.03 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.84 +0.02 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.92 +0.20 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.80 +0.14 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.75 +0.13 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.72 +0.14 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.69 +0.14 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.65 +0.12 25 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.20 +0.20 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 -0.04 23 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.35 -0.07 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.52 -0.06 23 0 133 0
30DEC26 32.00 P 0.85 0.85 0.85 0.72 -0.07 23 60 205 +60
30DEC26 33.00 P 0.00 0.00 0.00 0.97 -0.08 23 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 1.28 -0.09 23 0 232 0
30DEC26 35.00 P 0.00 0.00 0.00 1.64 -0.10 23 0 239 0
30DEC26 36.00 P 0.00 0.00 0.00 2.06 -0.10 23 0 47 0
30DEC26 37.00 P 2.80 2.80 2.80 2.54 -0.11 23 3 69 -3
30DEC26 38.00 P 0.00 0.00 0.00 3.09 -0.10 23 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.57 -0.21 22 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 4.21 -0.09 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.90 -0.08 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.62 -0.08 22 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 6.40 -0.07 22 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 7.43 -0.06 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.30 -0.05 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.21 -0.03 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.14 -0.02 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.09 -0.01 28 0 2 0
30MAR27 26.00 P 0.17 0.17 0.17 0.10 0.00 21 1 1 +1
30MAR27 27.00 P 0.00 0.00 0.00 0.15 0.00 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.23 0.00 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.33 0.00 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.46 -0.01 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.65 0.00 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.87 0.00 21 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 1.14 0.00 21 0 8 0
30MAR27 34.00 P 0.00 0.00 0.00 1.46 +0.01 21 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 1.84 +0.01 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.26 +0.01 22 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 2.74 +0.01 22 0 35 0
30MAR27 38.00 P 0.00 0.00 0.00 3.28 +0.01 22 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.87 +0.02 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.38 +0.01 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.05 +0.01 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.76 +0.01 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.53 +0.03 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.53 +0.02 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.39 +0.02 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.28 +0.03 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.19 +0.03 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.13 +0.03 25 0 0 0
TOTAL PUT 585 20,886 +345
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$ 88.30
29APR26 55.00 C 0.00 0.00 0.00 33.35 +1.97 83 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 30.85 +1.97 70 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.35 +1.96 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.85 +1.96 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.35 +1.96 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.86 +1.96 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.36 +1.95 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.86 +1.94 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.36 +1.94 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.87 +1.93 26 0 0 0
29APR26 80.00 C 6.52 6.52 6.52 8.41 +1.89 27 1 40 0
29APR26 82.50 C 0.00 0.00 0.00 6.04 +1.62 26 0 115 0
29APR26 85.00 C 3.50 4.15 3.50 3.94 +1.40 27 35 393 -20
29APR26 87.50 C 1.31 1.84 1.29 2.30 +1.09 27 35 387 -5
29APR26 90.00 C 0.51 0.99 0.49 1.06 +0.57 26 87 188 +2
29APR26 92.50 C 0.29 0.29 0.29 0.44 +0.28 26 15 206 +15
29APR26 95.00 C 0.13 0.13 0.13 0.16 +0.11 26 37 96 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 +0.04 27 0 72 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 33.45 +1.99 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.96 +1.99 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.46 +1.97 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.97 +1.97 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.48 +1.96 30 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.99 +1.94 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.51 +1.92 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.05 +1.89 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.65 +1.84 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.33 +1.74 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.15 +1.61 28 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 7.16 +1.60 28 0 45 0
28MAY26 85.00 C 4.00 4.26 4.00 5.26 +1.18 27 2 66 0
28MAY26 87.50 C 2.97 2.97 2.97 3.84 +0.96 27 1 80 +1
28MAY26 90.00 C 1.90 1.90 1.90 2.70 +0.75 28 2 176 0
28MAY26 92.50 C 0.00 0.00 0.00 1.83 +0.56 28 0 80 0
28MAY26 95.00 C 0.00 0.00 0.00 1.19 +0.39 28 0 119 0
28MAY26 97.50 C 0.00 0.00 0.00 0.75 +0.27 28 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.47 +0.18 28 0 60 0
28MAY26 102.50 C 0.00 0.00 0.00 0.28 +0.11 28 0 56 0
28MAY26 105.00 C 0.00 0.00 0.00 0.16 +0.07 29 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.09 +0.04 29 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.96 +1.70 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.47 +2.01 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.02 +2.05 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.50 +2.01 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.99 +1.86 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.55 +1.80 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.01 +1.89 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.53 +1.89 27 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.06 +1.90 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.65 +1.84 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.33 +1.74 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.15 +1.61 27 0 212 0
29JUN26 82.50 C 0.00 0.00 0.00 7.16 +1.50 27 0 243 0
29JUN26 85.00 C 4.99 4.99 4.63 5.43 +1.18 27 47 243 +45
29JUN26 87.50 C 3.95 3.95 3.95 4.05 +1.04 27 15 160 +15
29JUN26 90.00 C 2.43 2.70 2.43 2.89 +0.85 27 907 1,303 +900
29JUN26 92.50 C 1.85 1.85 1.85 1.97 +0.63 27 15 212 +15
29JUN26 95.00 C 1.12 1.31 1.11 1.30 +0.45 27 48 874 -15
29JUN26 97.50 C 0.88 0.95 0.88 0.84 +0.31 27 23 85 +23
29JUN26 100.00 C 0.80 0.80 0.80 0.53 +0.21 27 2 534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.33 +0.14 27 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 0.20 +0.09 27 0 64 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 +0.06 27 0 4 0
29JUN26 110.00 C 0.27 0.27 0.27 0.07 +0.03 27 15 905 +15
29JUN26 112.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 33.47 +1.84 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.02 +1.88 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.50 +1.84 40 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.99 +1.81 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.55 +1.80 37 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.01 +1.89 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.53 +1.85 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.08 +1.88 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.69 +1.83 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.40 +1.72 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.27 +1.57 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.37 +1.40 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 5.81 +1.20 27 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 4.46 +1.02 27 0 105 0
30JUL26 90.00 C 0.00 0.00 0.00 3.31 +0.82 27 0 31 0
30JUL26 92.50 C 0.00 0.00 0.00 2.42 +0.64 27 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.74 +0.49 27 0 26 0
30JUL26 97.50 C 0.00 0.00 0.00 1.23 +0.36 27 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 0.86 +0.26 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.60 +0.19 27 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.42 +0.14 27 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.29 +0.10 27 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.19 - 26 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 33.47 +1.84 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.02 +1.88 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.50 +1.84 37 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.99 +1.81 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.55 +1.80 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.03 +1.91 28 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.59 +1.88 28 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.21 +1.90 28 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 13.95 +1.86 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.85 +1.80 28 0 170 0
29SEP26 80.00 C 8.92 8.92 8.92 9.95 +1.71 28 8 178 +8
29SEP26 82.50 C 0.00 0.00 0.00 8.27 +1.60 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.82 +1.35 28 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.41 +1.00 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 4.58 +1.08 28 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 3.60 +0.84 28 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.94 +0.79 28 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 2.42 +0.73 28 0 3 0
29SEP26 100.00 C 1.83 1.83 1.83 2.00 +0.68 28 28 31 +28
29SEP26 102.50 C 0.00 0.00 0.00 1.59 +0.58 28 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.26 +0.48 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.00 +0.42 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.75 +0.32 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.60 +0.27 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.46 +0.22 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.36 +0.18 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.47 +1.84 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.02 +1.88 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.50 +1.84 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.99 +1.81 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.59 +1.84 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.06 +1.89 26 0 0 0
30DEC26 70.00 C 17.68 17.68 17.68 18.67 +1.96 26 1 13 +1
30DEC26 72.50 C 0.00 0.00 0.00 16.39 +1.77 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.95 +1.33 24 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.33 +1.47 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.61 +1.30 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.14 +1.23 26 0 21 0
30DEC26 85.00 C 7.10 7.10 7.10 7.83 +1.04 26 1 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.74 +0.93 26 0 38 0
30DEC26 90.00 C 5.59 5.59 5.58 5.69 +0.67 26 250 308 +246
30DEC26 92.50 C 0.00 0.00 0.00 4.93 +0.67 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.26 +0.68 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.60 +0.60 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.01 +0.50 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.54 +0.47 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.10 +0.37 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.76 +0.39 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.40 +0.26 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.17 +0.25 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.95 +0.19 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.79 +0.18 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.47 +1.84 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.02 +1.88 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.50 +1.84 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.02 +1.84 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.59 +1.84 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.26 +1.95 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.92 +1.75 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.40 +1.24 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.39 +1.04 23 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.74 +0.97 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.59 +1.21 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 10.26 +1.11 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.07 +0.98 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.09 +0.98 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.05 +0.79 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.23 +0.77 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.47 +0.74 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 4.73 +0.63 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.12 +0.60 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.54 +0.51 26 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 3.07 +0.47 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.63 +0.47 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.19 +0.34 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.88 +0.32 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.59 +0.25 26 0 0 0
TOTAL CALL 1,575 9,803 +1,274
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 73 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 317 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 276 0
29APR26 80.00 P 0.17 0.18 0.10 0.04 -0.06 26 347 449 +90
29APR26 82.50 P 0.25 0.25 0.23 0.18 -0.20 27 128 352 -106
29APR26 85.00 P 0.94 0.94 0.59 0.54 -0.53 26 33 277 0
29APR26 87.50 P 1.75 1.75 1.27 1.32 -0.94 26 34 171 -16
29APR26 90.00 P 0.00 0.00 0.00 2.64 -1.35 25 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 4.59 -1.66 26 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 6.81 -1.85 26 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 9.21 -1.94 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.70 -1.95 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.52 -1.63 56 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.04 -1.65 64 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.58 -1.60 72 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.70 -1.99 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.42 -1.76 76 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.25 -1.43 97 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.61 -1.58 96 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 132 0
28MAY26 72.50 P 0.00 0.00 0.00 0.06 -0.05 29 0 31 0
28MAY26 75.00 P 0.00 0.00 0.00 0.15 -0.11 28 0 269 0
28MAY26 77.50 P 0.50 0.50 0.46 0.33 -0.21 28 8 265 +4
28MAY26 80.00 P 1.00 1.00 0.79 0.65 -0.35 29 22 138 +7
28MAY26 82.50 P 1.64 1.64 1.40 1.18 -0.54 29 146 463 +127
28MAY26 85.00 P 2.72 2.72 2.50 1.95 -0.76 29 4 476 +4
28MAY26 87.50 P 3.78 3.78 3.78 3.03 -0.99 29 1 149 +1
28MAY26 90.00 P 0.00 0.00 0.00 4.38 -1.23 29 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 6.05 -1.21 30 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 7.72 -1.55 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 9.77 -1.70 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.35 -1.43 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.75 -1.92 37 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.23 -1.98 41 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.78 -2.00 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.35 -2.01 51 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.93 -2.00 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.50 -2.01 60 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.08 -2.00 65 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.06 27 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.26 -0.12 27 0 1,017 0
29JUN26 72.50 P 0.72 0.72 0.72 0.49 -0.20 27 20 413 +20
29JUN26 75.00 P 1.05 1.05 0.98 0.88 -0.32 27 35 160 +29
29JUN26 77.50 P 1.71 1.71 1.71 1.45 -0.47 27 1 81 0
29JUN26 80.00 P 0.00 0.00 0.00 2.18 -0.64 27 0 188 0
29JUN26 82.50 P 3.68 3.68 3.53 3.11 -0.79 26 816 913 +816
29JUN26 85.00 P 4.64 4.64 4.55 4.38 -0.99 26 51 162 0
29JUN26 87.50 P 6.59 6.59 5.90 5.82 -1.19 26 91 45 -90
29JUN26 90.00 P 8.30 8.30 8.30 7.49 -1.76 26 2 158 0
29JUN26 92.50 P 0.00 0.00 0.00 9.51 -1.51 26 0 64 0
29JUN26 95.00 P 0.00 0.00 0.00 11.58 -1.62 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.18 -1.31 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.52 -1.22 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.94 -1.28 35 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 21.43 -1.21 38 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.94 -1.10 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.30 -1.13 42 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.90 -1.05 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.36 -1.05 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.67 -1.21 48 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.15 -0.06 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.28 -0.12 26 0 4 0
30JUL26 70.00 P 0.72 0.72 0.72 0.51 -0.19 27 17 38 +17
30JUL26 72.50 P 1.12 1.12 1.12 0.84 -0.30 27 15 30 +15
30JUL26 75.00 P 0.00 0.00 0.00 1.34 -0.41 27 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 1.99 -0.53 27 0 0 0
30JUL26 80.00 P 3.10 3.10 3.10 2.78 -0.67 26 2 32 +2
30JUL26 82.50 P 0.00 0.00 0.00 3.78 -0.84 26 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 5.02 -0.99 26 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 6.47 -1.13 26 0 60 0
30JUL26 90.00 P 0.00 0.00 0.00 8.10 -1.27 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 9.81 -1.69 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.39 -1.19 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.55 -1.22 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.81 -1.25 31 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.16 -1.23 33 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.58 -1.19 35 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.05 -1.12 37 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.54 - 39 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 +0.01 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.83 -0.06 28 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.19 -0.14 28 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.69 -0.22 28 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 2.32 -0.20 28 0 96 0
29SEP26 77.50 P 0.00 0.00 0.00 3.11 -0.27 28 0 232 0
29SEP26 80.00 P 3.79 3.79 3.79 4.05 -0.36 27 25 195 +25
29SEP26 82.50 P 0.00 0.00 0.00 5.15 -0.50 27 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.39 -0.62 27 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 7.76 -0.83 27 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 9.59 -0.86 28 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 11.32 -0.98 28 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.22 -1.04 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.28 -1.06 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.38 -1.10 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.65 -1.06 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.80 -1.23 30 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.22 -1.12 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.67 -1.05 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.04 -1.09 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.48 -1.08 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.93 -1.08 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 -0.06 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.42 -0.09 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.62 -0.14 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.92 -0.20 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.26 -0.37 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 1.81 -0.35 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.40 -0.41 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.20 -0.39 27 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 4.00 -0.58 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.99 -0.67 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 6.11 -0.80 26 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 7.41 -0.96 26 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 8.90 -1.01 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 10.48 -1.08 27 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 12.44 -0.90 28 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 14.28 -1.04 28 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.22 -1.13 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.24 -1.16 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.37 -1.14 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.55 -1.12 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.83 -0.96 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.08 -1.07 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.35 -1.09 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.69 -1.11 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.93 -1.25 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.30 -0.07 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.46 -0.10 26 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.68 -0.14 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.97 -0.20 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.34 -0.27 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.82 -0.28 26 0 83 0
30MAR27 70.00 P 2.50 2.50 2.50 2.33 -0.40 26 1 81 +1
30MAR27 72.50 P 0.00 0.00 0.00 3.08 -0.39 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.77 -0.56 25 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 4.68 -0.65 25 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 5.85 -0.57 26 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.87 -0.76 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 8.18 -0.84 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.71 -0.93 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.17 -1.13 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.22 -0.87 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.03 -0.95 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.89 -1.02 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.88 -1.03 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.82 -1.14 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.89 -1.18 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.16 -0.99 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.27 -1.12 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.35 -1.28 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.69 -1.33 29 0 0 0
TOTAL PUT 1,799 11,677 +946
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.71
29APR26 10.50 C 0.00 0.00 0.00 6.21 -0.36 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.72 -0.34 74 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.22 -0.35 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.72 -0.35 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.22 -0.38 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.72 -0.35 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.22 -0.36 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.72 -0.36 0 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.23 -0.34 36 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.74 -0.34 33 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.29 -0.32 35 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.88 -0.30 34 0 434 0
29APR26 16.50 C 0.00 0.00 0.00 0.56 -0.25 35 0 606 0
29APR26 17.00 C 0.34 0.34 0.31 0.32 -0.20 35 13 907 +10
29APR26 17.50 C 0.24 0.24 0.18 0.16 -0.15 34 109 910 +51
29APR26 18.00 C 0.12 0.12 0.10 0.08 -0.09 35 23 932 -5
29APR26 18.50 C 0.07 0.07 0.07 0.03 -0.06 34 100 563 +67
29APR26 19.00 C 0.03 0.04 0.03 0.02 -0.02 38 6 846 -6
29APR26 19.50 C 0.03 0.03 0.03 0.01 -0.01 39 20 424 0
29APR26 20.00 C 0.02 0.02 0.02 0.01 0.00 45 30 659 -11
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 72 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.26 -0.36 66 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.76 -0.42 60 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.27 -0.33 57 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.77 -0.34 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.28 -0.39 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.80 -0.36 46 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.31 -0.35 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.78 -0.43 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.31 -0.33 30 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.88 -0.31 31 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.48 -0.30 31 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.16 -0.24 32 0 519 0
28MAY26 16.50 C 0.86 0.86 0.86 0.84 -0.24 31 8 658 +8
28MAY26 17.00 C 0.63 0.63 0.63 0.60 -0.20 31 1 122 0
28MAY26 17.50 C 0.45 0.45 0.44 0.42 -0.16 31 15 62 -11
28MAY26 18.00 C 0.00 0.00 0.00 0.28 -0.13 31 0 496 0
28MAY26 18.50 C 0.00 0.00 0.00 0.18 -0.10 31 0 139 0
28MAY26 19.00 C 0.00 0.00 0.00 0.11 -0.07 31 0 179 0
28MAY26 19.50 C 0.00 0.00 0.00 0.07 -0.05 31 0 255 0
28MAY26 20.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 108 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
28MAY26 24.00 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 7.08 -0.32 85 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.78 -0.37 70 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.27 -0.36 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.84 -0.34 69 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.28 -0.42 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.85 -0.29 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.31 -0.38 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.82 -0.34 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.31 -0.37 36 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.82 -0.39 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.37 -0.40 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.96 -0.30 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.58 -0.28 32 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.27 -0.23 32 0 28 0
29JUN26 16.50 C 0.00 0.00 0.00 0.97 -0.24 32 0 1,232 0
29JUN26 17.00 C 0.74 0.74 0.74 0.74 -0.19 32 2 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.55 -0.16 32 0 924 0
29JUN26 18.00 C 0.40 0.40 0.40 0.41 -0.13 32 1 659 -1
29JUN26 18.50 C 0.00 0.00 0.00 0.29 -0.11 32 0 60 0
29JUN26 19.00 C 0.24 0.24 0.24 0.21 -0.08 32 1 653 +1
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.06 32 0 112 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 4.31 -0.38 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.83 -0.35 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.35 -0.35 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.83 -0.41 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.40 -0.40 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.00 -0.30 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.64 -0.28 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.35 -0.23 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.08 -0.22 32 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.85 -0.19 31 0 51 0
30JUL26 17.50 C 0.00 0.00 0.00 0.67 -0.15 32 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.51 -0.14 31 0 96 0
30JUL26 18.50 C 0.00 0.00 0.00 0.39 -0.12 31 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.29 -0.11 31 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.22 -0.08 31 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.08 -0.32 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.78 -0.37 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.31 -0.32 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.84 -0.34 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.30 -0.40 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.85 -0.31 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.35 -0.35 40 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.88 -0.35 38 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.42 -0.33 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.93 -0.40 32 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.54 -0.38 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.19 -0.27 32 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.87 -0.26 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.55 -0.28 31 0 17 0
29SEP26 16.50 C 1.41 1.41 1.41 1.38 -0.21 33 15 1,265 -15
29SEP26 17.00 C 0.00 0.00 0.00 1.16 -0.19 33 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.98 -0.16 33 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.83 -0.14 33 0 80 0
29SEP26 18.50 C 0.77 0.77 0.72 0.68 -0.14 33 14 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 -0.12 33 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.47 -0.11 33 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.38 -0.10 32 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.08 32 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.08 -0.32 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.78 -0.37 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.31 -0.32 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.84 -0.34 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.31 -0.39 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.86 -0.33 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.41 -0.36 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.98 -0.35 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.58 -0.32 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.21 -0.31 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.78 -0.37 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 -0.26 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.20 -0.24 32 0 20 0
30DEC26 16.00 C 1.95 1.95 1.95 2.01 -0.17 33 15 23 +14
30DEC26 16.50 C 0.00 0.00 0.00 1.77 -0.21 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.56 -0.20 33 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.38 -0.17 33 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.20 -0.17 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 -0.15 33 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.91 -0.15 33 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 -0.13 33 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.69 -0.13 33 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.52 -0.10 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 -0.08 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 -0.05 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.05 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.31 -0.34 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.84 -0.34 38 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.37 -0.38 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.94 -0.37 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.53 -0.36 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.16 -0.32 35 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 3.79 -0.30 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.44 -0.30 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.13 -0.27 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.84 -0.27 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.57 -0.25 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.25 -0.31 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.09 -0.22 33 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 1.88 -0.21 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.68 -0.20 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.51 -0.17 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.35 -0.18 33 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.21 -0.17 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.07 -0.16 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.96 -0.14 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.76 -0.12 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.59 -0.11 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.47 -0.09 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 -0.08 32 0 8 0
TOTAL CALL 373 18,148 +102
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 88 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 363 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 0.00 34 0 730 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 175 0
29APR26 16.00 P 0.14 0.16 0.14 0.15 +0.03 33 47 587 -4
29APR26 16.50 P 0.29 0.34 0.29 0.32 +0.08 33 19 864 +4
29APR26 17.00 P 0.51 0.61 0.51 0.59 +0.14 34 9 1,834 +4
29APR26 17.50 P 0.00 0.00 0.00 0.94 +0.22 34 0 498 0
29APR26 18.00 P 0.00 0.00 0.00 1.35 +0.25 34 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 1.81 +0.29 34 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 2.29 +0.31 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.79 +0.33 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.30 +0.35 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.32 +0.37 69 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.32 +0.37 80 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.32 +0.37 90 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.32 +0.37 100 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28MAY26 13.50 P 0.02 0.02 0.02 0.02 +0.01 33 13 87 +13
28MAY26 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 70 0
28MAY26 14.50 P 0.09 0.09 0.09 0.07 +0.01 31 3 87 +3
28MAY26 15.00 P 0.14 0.14 0.12 0.13 +0.02 31 105 176 +53
28MAY26 15.50 P 0.23 0.24 0.23 0.23 +0.04 31 4 53 0
28MAY26 16.00 P 0.34 0.37 0.33 0.38 +0.06 31 253 542 -223
28MAY26 16.50 P 0.56 0.58 0.56 0.57 +0.09 30 7 637 +7
28MAY26 17.00 P 0.00 0.00 0.00 0.83 +0.13 30 0 207 0
28MAY26 17.50 P 1.11 1.11 1.11 1.15 +0.15 30 30 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.52 +0.21 31 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 1.92 +0.24 30 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.36 +0.27 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.82 +0.29 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.30 +0.30 30 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 4.32 +0.37 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.32 +0.37 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.32 +0.37 54 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.32 +0.37 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 211 0
29JUN26 13.50 P 0.12 0.12 0.12 0.11 +0.02 32 1 257 +1
29JUN26 14.00 P 0.19 0.19 0.19 0.19 +0.04 32 1 597 +1
29JUN26 14.50 P 0.00 0.00 0.00 0.29 +0.05 32 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 +0.06 31 0 140 0
29JUN26 15.50 P 0.58 0.58 0.58 0.59 +0.07 31 1 297 +1
29JUN26 16.00 P 0.80 0.80 0.80 0.81 +0.10 31 2 122 +1
29JUN26 16.50 P 1.01 1.07 1.01 1.08 +0.12 31 2 935 0
29JUN26 17.00 P 0.00 0.00 0.00 1.40 +0.19 31 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 1.74 +0.19 31 0 452 0
29JUN26 18.00 P 0.00 0.00 0.00 2.14 +0.23 32 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.55 +0.26 32 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.96 +0.26 31 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.42 +0.30 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.87 +0.33 30 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.83 +0.36 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.78 +0.29 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.79 +0.32 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.78 +0.33 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.78 +0.38 0 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.18 +0.03 31 0 7 0
30JUL26 14.00 P 0.28 0.28 0.28 0.27 +0.03 31 20 20 +5
30JUL26 14.50 P 0.40 0.40 0.40 0.40 +0.05 31 4 19 +4
30JUL26 15.00 P 0.00 0.00 0.00 0.55 +0.06 31 0 12 0
30JUL26 15.50 P 0.71 0.71 0.71 0.73 +0.07 31 15 31 +15
30JUL26 16.00 P 0.00 0.00 0.00 0.96 +0.09 31 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.22 +0.12 30 0 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.53 +0.16 30 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 1.88 +0.18 31 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.25 +0.21 31 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.64 +0.23 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.06 +0.25 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.49 +0.30 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.93 +0.29 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.86 +0.35 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.82 +0.33 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.80 +0.33 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.79 +0.34 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.02 32 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 +0.04 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.50 +0.06 33 0 89 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 +0.06 33 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.82 +0.06 32 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.03 +0.09 32 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.26 +0.11 32 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.52 +0.13 32 0 1,257 0
29SEP26 17.00 P 0.00 0.00 0.00 1.82 +0.15 32 0 66 0
29SEP26 17.50 P 0.00 0.00 0.00 2.17 +0.20 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.52 +0.21 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.86 +0.24 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 +0.28 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.66 +0.28 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 +0.29 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 +0.31 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.88 +0.33 30 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 +0.34 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.80 +0.35 27 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 0.06 +0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 +0.02 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 +0.04 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 +0.05 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 +0.05 33 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 +0.06 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.91 +0.07 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.09 +0.07 32 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.32 +0.10 32 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 +0.11 32 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.81 +0.12 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.10 +0.14 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.42 +0.16 31 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.75 +0.16 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.11 +0.22 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.49 +0.23 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.88 +0.26 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 +0.21 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.10 +0.28 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.98 +0.30 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.90 +0.33 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.84 +0.34 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 +0.02 32 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 +0.06 32 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.75 +0.06 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.92 +0.07 32 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.11 +0.09 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.31 +0.10 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.52 +0.10 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.76 +0.11 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.02 +0.11 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.31 +0.11 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.64 +0.16 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.96 +0.17 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.31 +0.17 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.68 +0.22 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.05 +0.23 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.39 +0.20 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.24 +0.26 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.09 +0.28 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.98 +0.32 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.90 +0.34 30 0 0 0
TOTAL PUT 536 20,017 -115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 88.75
17APR26 57.50 C 0.00 0.00 0.00 31.38 +2.25 412 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 28.88 +2.25 376 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 26.38 +2.25 342 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 23.88 +2.25 308 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 21.37 +2.24 272 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 18.87 +2.24 241 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 16.37 +2.24 210 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 13.88 +2.42 183 0 22 0
17APR26 77.50 C 0.00 0.00 0.00 11.38 +2.30 153 0 2 0
17APR26 80.00 C 0.00 0.00 0.00 8.88 +2.36 123 0 52 0
17APR26 82.50 C 6.18 6.18 6.18 6.26 +2.19 55 1 127 -1
17APR26 85.00 C 2.20 4.20 2.00 3.92 +1.88 67 227 452 -112
17APR26 87.50 C 1.11 2.20 0.58 1.75 +1.00 54 1,067 1,427 -56
17APR26 90.00 C 0.31 0.80 0.18 0.53 +0.34 55 4,531 1,939 +630
17APR26 92.50 C 0.07 0.29 0.07 0.10 +0.06 56 744 1,423 +66
17APR26 95.00 C 0.03 0.10 0.03 0.01 0.00 56 165 572 +135
17APR26 97.50 C 0.03 0.03 0.03 0.01 0.00 74 8 496 -7
17APR26 100.00 C 0.01 0.01 0.01 0.01 0.00 92 96 562 +60
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 272 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 82 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 140 0 5 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 154 0 66 0
24APR26 62.50 C 0.00 0.00 0.00 26.38 +2.25 116 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 23.88 +2.25 104 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 21.37 +2.24 91 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 18.87 +2.24 81 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 16.37 +2.24 70 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 13.88 +2.42 61 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 11.38 +2.30 51 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 8.89 +2.37 41 0 20 0
24APR26 82.50 C 4.39 4.39 4.39 6.59 +1.96 41 30 61 0
24APR26 85.00 C 2.88 4.50 2.72 4.54 +1.66 41 145 157 +67
24APR26 87.50 C 1.96 3.35 1.67 2.96 +1.36 43 338 124 +42
24APR26 90.00 C 1.05 2.07 0.88 1.69 +0.90 42 685 541 +402
24APR26 92.50 C 0.50 1.10 0.49 0.87 +0.53 42 418 385 +195
24APR26 95.00 C 0.28 0.68 0.26 0.40 +0.27 41 122 361 +53
24APR26 97.50 C 0.25 0.39 0.25 0.16 +0.11 41 286 255 +201
24APR26 100.00 C 0.19 0.23 0.19 0.06 +0.04 41 134 180 +117
24APR26 102.50 C 0.14 0.14 0.14 0.02 +0.01 41 10 21 +10
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 51.77 +2.47 0 0 287 0
29APR26 38.00 C 0.00 0.00 0.00 50.76 +2.43 0 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 49.76 +2.42 0 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 48.76 +2.42 0 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 47.76 +2.42 0 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 46.77 +2.43 0 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 45.79 +2.45 124 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 44.77 +2.43 0 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 43.77 +2.43 0 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 42.77 +2.43 0 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 41.77 +2.43 0 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 40.77 +2.43 0 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 39.77 +2.43 0 0 37 0
29APR26 50.00 C 0.00 0.00 0.00 38.89 +2.54 141 0 1,468 0
29APR26 52.50 C 0.00 0.00 0.00 36.28 +2.43 0 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 33.79 +2.44 0 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 31.38 +2.25 107 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 28.88 +2.25 97 0 380 0
29APR26 62.50 C 0.00 0.00 0.00 26.38 +2.25 88 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 23.88 +2.25 79 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 21.37 +2.24 68 0 41 0
29APR26 70.00 C 19.13 19.13 18.63 18.87 +2.24 60 400 616 +322
29APR26 72.50 C 0.00 0.00 0.00 16.54 +2.41 66 0 272 0
29APR26 75.00 C 0.00 0.00 0.00 13.88 +2.10 45 0 1,019 0
29APR26 77.50 C 11.36 11.36 11.36 11.41 +2.33 40 30 3,798 0
29APR26 80.00 C 9.02 9.24 8.82 9.24 +2.17 46 748 3,763 -282
29APR26 82.50 C 6.30 7.30 6.30 7.06 +1.99 44 6 5,411 -6
29APR26 85.00 C 3.39 5.50 3.39 5.09 +1.70 42 760 4,878 -387
29APR26 87.50 C 2.16 3.61 2.06 3.33 +1.19 39 1,007 4,171 +382
29APR26 90.00 C 1.41 2.50 1.28 2.25 +1.00 41 1,748 6,118 +552
29APR26 92.50 C 0.87 1.65 0.79 1.37 +0.70 41 1,311 4,250 +20
29APR26 95.00 C 0.53 1.05 0.45 0.77 +0.43 41 1,449 5,574 +455
29APR26 97.50 C 0.31 0.67 0.29 0.41 +0.25 41 1,068 4,187 -22
29APR26 100.00 C 0.20 0.44 0.20 0.20 +0.13 41 1,310 9,730 -151
29APR26 102.50 C 0.14 0.25 0.14 0.10 +0.07 41 130 7,527 +75
29APR26 105.00 C 0.13 0.18 0.13 0.04 +0.02 40 439 3,648 +154
29APR26 107.50 C 0.13 0.13 0.13 0.02 +0.01 41 1 3,235 0
29APR26 110.00 C 0.09 0.10 0.09 0.01 0.00 42 66 2,587 -33
29APR26 112.50 C 0.05 0.05 0.05 0.01 0.00 46 1 1,302 -1
29APR26 115.00 C 0.04 0.04 0.04 0.01 0.00 50 7 2,201 -7
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 545 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,124 0
29APR26 122.50 C 0.01 0.01 0.01 0.01 0.00 61 10 354 -10
29APR26 125.00 C 0.01 0.01 0.01 0.01 0.00 64 20 367 +10
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 21,853 0
28MAY26 37.00 C 0.00 0.00 0.00 51.79 +2.39 0 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 50.77 +2.41 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 49.80 +2.39 0 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 48.76 +2.35 0 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 47.81 +2.39 0 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 46.82 +2.40 0 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 45.84 +2.42 0 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 44.85 +2.45 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 43.79 +2.37 0 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 42.84 +2.41 0 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 41.85 +2.42 0 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 40.82 +2.39 0 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 39.86 +2.42 0 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 38.89 +2.43 56 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 36.39 +2.42 0 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 33.84 +2.49 0 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 31.39 +2.26 0 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 28.93 +2.30 45 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 26.48 +2.35 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.05 +2.42 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.62 +2.40 46 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 19.19 +2.01 43 0 261 0
28MAY26 72.50 C 0.00 0.00 0.00 16.84 +2.40 42 0 146 0
28MAY26 75.00 C 0.00 0.00 0.00 14.48 +1.85 39 0 1,679 0
28MAY26 77.50 C 0.00 0.00 0.00 12.35 +1.81 39 0 3,315 0
28MAY26 80.00 C 8.70 10.60 8.70 10.29 +1.85 38 67 3,896 0
28MAY26 82.50 C 8.50 9.04 8.50 8.62 +1.68 40 186 4,515 -40
28MAY26 85.00 C 5.43 7.04 5.43 7.11 +1.64 41 6 8,273 0
28MAY26 87.50 C 4.21 5.90 4.21 5.50 +1.28 39 559 2,799 +5
28MAY26 90.00 C 3.11 4.64 3.11 4.34 +1.13 39 523 5,981 -35
28MAY26 92.50 C 2.60 3.72 2.47 3.39 +1.01 40 271 1,843 +166
28MAY26 95.00 C 1.92 2.93 1.89 2.56 +0.82 40 437 1,604 +150
28MAY26 97.50 C 1.58 2.29 1.58 1.90 +0.66 40 380 2,049 -211
28MAY26 100.00 C 1.20 1.75 1.13 1.38 +0.51 40 627 2,622 +51
28MAY26 102.50 C 0.97 1.38 0.97 0.99 +0.39 39 388 1,769 +23
28MAY26 105.00 C 0.86 1.12 0.86 0.70 +0.29 39 307 1,557 +49
28MAY26 107.50 C 0.74 0.86 0.74 0.49 +0.22 39 75 1,044 +5
28MAY26 110.00 C 0.67 0.70 0.65 0.33 +0.15 39 49 10,392 +41
28MAY26 112.50 C 0.50 0.57 0.50 0.23 +0.11 39 4 202 +1
28MAY26 115.00 C 0.48 0.48 0.48 0.15 +0.07 39 37 256 +5
28MAY26 117.50 C 0.00 0.00 0.00 0.10 +0.05 39 0 306 0
28MAY26 120.00 C 0.34 0.38 0.33 0.07 +0.04 40 1,007 2,062 +873
28MAY26 122.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 238 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 135.00 C 0.14 0.14 0.14 0.01 0.00 43 19 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 711 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
28MAY26 150.00 C 0.05 0.05 0.05 0.01 0.00 52 60 1,284 +60
29JUN26 37.00 C 0.00 0.00 0.00 51.97 +2.57 78 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 50.92 +2.56 0 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 49.98 +2.57 74 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 48.98 +2.49 71 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 47.94 +2.51 0 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 46.84 +2.31 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 45.95 +2.42 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 45.01 +2.44 65 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 43.96 +2.54 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 43.01 +2.49 60 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 41.97 +2.54 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 41.02 +2.49 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.98 +2.54 0 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 39.00 +2.45 46 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 36.53 +2.16 47 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 34.09 +2.15 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 31.65 +2.52 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.26 +2.14 48 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 26.99 +2.27 50 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 24.43 +2.07 44 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 22.01 +2.09 41 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 19.82 +2.09 42 0 2,792 0
29JUN26 72.50 C 0.00 0.00 0.00 17.52 +1.95 40 0 191 0
29JUN26 75.00 C 15.25 16.09 15.16 15.58 +1.82 41 184 3,765 -77
29JUN26 77.50 C 13.50 13.50 13.50 13.51 +1.94 40 1 4,888 -1
29JUN26 80.00 C 10.00 10.00 10.00 11.71 +1.81 40 1 16,654 0
29JUN26 82.50 C 9.45 10.20 9.45 9.76 +1.12 38 4 4,735 -3
29JUN26 85.00 C 7.78 8.74 7.78 8.62 +1.36 40 71 5,831 0
29JUN26 87.50 C 5.96 7.47 5.96 7.29 +1.33 40 184 3,775 +29
29JUN26 90.00 C 4.93 6.43 4.93 6.10 +1.12 40 1,395 15,808 +1,200
29JUN26 92.50 C 4.11 5.16 4.11 5.14 +1.07 41 398 1,839 -64
29JUN26 95.00 C 3.36 4.40 3.36 4.26 +0.96 41 258 8,346 +86
29JUN26 97.50 C 2.83 3.65 2.83 3.47 +0.82 41 162 7,716 +132
29JUN26 100.00 C 2.45 3.15 2.43 2.81 +0.70 40 176 14,527 +6
29JUN26 102.50 C 1.96 2.66 1.96 2.26 +0.59 40 107 8,358 -60
29JUN26 105.00 C 1.64 2.24 1.64 1.81 +0.50 40 133 15,049 +59
29JUN26 107.50 C 1.50 1.50 1.50 1.43 +0.40 40 10 2,526 0
29JUN26 110.00 C 1.25 1.56 1.25 1.13 +0.33 40 51 11,564 +41
29JUN26 112.50 C 1.05 1.20 1.05 0.89 +0.28 40 39 1,304 +2
29JUN26 115.00 C 0.00 0.00 0.00 0.69 +0.22 40 0 14,347 0
29JUN26 117.50 C 0.94 0.94 0.94 0.53 +0.17 40 30 3,445 +30
29JUN26 120.00 C 0.86 0.89 0.85 0.41 +0.14 40 105 6,781 +96
29JUN26 122.50 C 0.00 0.00 0.00 0.32 +0.12 40 0 3,176 0
29JUN26 125.00 C 0.68 0.68 0.68 0.24 +0.09 40 3 7,223 +2
29JUN26 127.50 C 0.00 0.00 0.00 0.18 +0.06 40 0 1,410 0
29JUN26 130.00 C 0.46 0.59 0.46 0.14 +0.05 40 352 7,373 -335
29JUN26 132.50 C 0.00 0.00 0.00 0.11 +0.04 40 0 1,347 0
29JUN26 135.00 C 0.44 0.44 0.44 0.08 +0.03 40 2 2,550 0
29JUN26 137.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 531 0
29JUN26 140.00 C 0.38 0.39 0.38 0.05 +0.02 41 16 2,387 0
29JUN26 142.50 C 0.35 0.35 0.35 0.04 +0.02 41 80 913 -80
29JUN26 145.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 747 0
29JUN26 150.00 C 0.30 0.30 0.29 0.01 0.00 39 60 2,830 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 377 0
29JUN26 175.00 C 0.15 0.15 0.15 0.01 0.00 49 5 257 +5
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,530 0
30JUL26 57.50 C 0.00 0.00 0.00 31.88 +2.16 45 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 29.49 +2.16 44 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 27.38 +2.38 47 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 25.06 +2.19 46 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 22.80 +2.13 44 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 20.61 +2.05 43 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 18.60 +2.42 43 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 16.75 +2.40 43 0 60 0
30JUL26 77.50 C 0.00 0.00 0.00 14.97 +1.96 43 0 280 0
30JUL26 80.00 C 0.00 0.00 0.00 12.84 +1.58 40 0 223 0
30JUL26 82.50 C 0.00 0.00 0.00 11.35 +1.46 40 0 378 0
30JUL26 85.00 C 0.00 0.00 0.00 9.77 +1.21 40 0 520 0
30JUL26 87.50 C 7.62 8.78 7.62 8.63 +1.37 40 60 403 -30
30JUL26 90.00 C 6.94 7.63 6.94 7.48 +1.20 40 71 1,216 -39
30JUL26 92.50 C 0.00 0.00 0.00 6.47 +1.13 41 0 611 0
30JUL26 95.00 C 5.42 5.55 5.42 5.59 +1.08 41 423 4,009 +416
30JUL26 97.50 C 4.70 4.75 4.70 4.76 +0.97 41 189 2,020 -189
30JUL26 100.00 C 3.50 4.17 3.50 4.03 +0.85 41 281 949 +185
30JUL26 102.50 C 3.59 3.59 3.59 3.40 +0.75 41 50 438 0
30JUL26 105.00 C 3.19 3.19 3.19 2.85 +0.65 41 95 499 +63
30JUL26 107.50 C 2.53 2.69 2.53 2.39 +0.58 41 137 353 +89
30JUL26 110.00 C 0.00 0.00 0.00 1.99 +0.50 40 0 353 0
30JUL26 112.50 C 0.00 0.00 0.00 1.65 +0.43 40 0 207 0
30JUL26 115.00 C 1.73 1.73 1.73 1.36 +0.36 40 1 186 +1
30JUL26 117.50 C 0.00 0.00 0.00 1.12 +0.31 40 0 64 0
30JUL26 120.00 C 1.42 1.50 1.42 0.92 +0.26 40 3 224 +3
29SEP26 37.00 C 0.00 0.00 0.00 52.61 +2.86 75 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 51.63 +2.98 73 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 50.65 +2.69 71 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.68 +2.69 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.70 +2.68 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.74 +2.72 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.80 +2.74 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.65 +2.55 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.69 +2.55 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.89 +2.80 62 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 42.94 +2.80 61 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 41.98 +2.79 60 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 41.03 +2.62 59 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 40.08 +2.76 58 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 37.71 +2.58 56 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 35.37 +2.86 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.05 +2.64 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.78 +2.55 50 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 28.57 +2.51 48 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 26.41 +2.33 47 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 24.31 +2.21 46 0 31 0
29SEP26 70.00 C 22.11 22.11 22.11 22.34 +2.39 45 30 229 +30
29SEP26 72.50 C 0.00 0.00 0.00 20.09 +1.70 42 0 90 0
29SEP26 75.00 C 18.70 18.70 18.70 18.55 +2.37 43 1 193 0
29SEP26 77.50 C 0.00 0.00 0.00 16.56 +2.01 42 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 15.06 +1.47 42 0 6,352 0
29SEP26 82.50 C 13.14 13.37 13.14 13.66 +1.44 42 4 4,162 -2
29SEP26 85.00 C 11.87 11.87 11.87 12.30 +1.44 42 100 2,910 0
29SEP26 87.50 C 0.00 0.00 0.00 11.05 +1.31 42 0 3,024 0
29SEP26 90.00 C 8.72 10.08 8.72 9.96 +1.19 42 101 7,084 0
29SEP26 92.50 C 0.00 0.00 0.00 8.94 +1.14 42 0 2,739 0
29SEP26 95.00 C 7.10 7.94 7.10 8.04 +1.13 42 252 8,931 +26
29SEP26 97.50 C 6.03 6.03 6.03 7.22 +1.10 42 10 2,573 -10
29SEP26 100.00 C 5.66 6.35 5.50 6.42 +1.02 42 143 13,624 +81
29SEP26 102.50 C 5.71 5.84 5.71 5.70 +0.94 42 105 3,716 +85
29SEP26 105.00 C 5.26 5.26 5.26 5.04 +0.85 42 15 2,503 +15
29SEP26 107.50 C 0.00 0.00 0.00 4.46 +0.78 42 0 1,564 0
29SEP26 110.00 C 4.19 4.36 4.12 3.93 +0.70 42 135 6,085 +121
29SEP26 112.50 C 0.00 0.00 0.00 3.46 +0.64 42 0 642 0
29SEP26 115.00 C 2.74 3.44 2.74 3.05 +0.58 42 1,004 2,761 +858
29SEP26 117.50 C 0.00 0.00 0.00 2.68 +0.52 42 0 5,492 0
29SEP26 120.00 C 2.75 2.88 2.75 2.35 +0.47 42 3 2,104 +1
29SEP26 122.50 C 0.00 0.00 0.00 2.06 +0.42 42 0 1,214 0
29SEP26 125.00 C 2.30 2.30 2.30 1.80 +0.38 42 2 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 1.58 +0.34 42 0 513 0
29SEP26 130.00 C 1.98 1.98 1.98 1.38 +0.31 42 5 2,442 +5
29SEP26 132.50 C 0.00 0.00 0.00 1.20 +0.27 42 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 1.05 +0.24 42 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.91 +0.21 42 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.80 +0.19 42 0 673 0
29SEP26 142.50 C 0.00 0.00 0.00 0.69 +0.17 42 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.60 +0.15 42 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.52 +0.13 42 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.46 +0.12 42 0 661 0
29SEP26 152.50 C 1.02 1.02 1.02 0.40 +0.11 42 1 279 0
29SEP26 155.00 C 0.93 0.93 0.93 0.34 +0.09 42 1 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.30 +0.08 42 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.26 +0.07 42 0 702 0
30DEC26 37.00 C 0.00 0.00 0.00 53.19 +2.68 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 52.25 +2.73 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.30 +2.76 66 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 50.36 +2.81 65 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 49.41 +2.75 63 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 48.48 +2.75 62 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 47.54 +2.80 61 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 46.60 +2.75 60 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 45.66 +2.63 59 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 44.74 +2.73 58 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 43.81 +2.72 57 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 42.89 +2.76 57 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 41.97 +2.70 56 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 41.06 +2.70 55 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 38.80 +2.66 53 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 36.59 +2.63 52 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 34.39 +2.54 50 0 180 0
30DEC26 60.00 C 30.20 30.20 30.20 32.23 +2.49 48 8 212 +8
30DEC26 62.50 C 0.00 0.00 0.00 30.15 +2.40 47 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 28.15 +2.32 46 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 26.23 +2.26 46 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 24.40 +2.02 45 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 22.65 +1.95 44 0 50 0
30DEC26 75.00 C 20.60 20.60 20.60 20.85 +1.90 43 2 297 0
30DEC26 77.50 C 19.43 19.46 19.43 19.24 +1.82 43 90 479 +90
30DEC26 80.00 C 0.00 0.00 0.00 17.61 +1.63 42 0 3,221 0
30DEC26 82.50 C 0.00 0.00 0.00 16.34 +1.48 42 0 2,506 0
30DEC26 85.00 C 0.00 0.00 0.00 15.04 +1.37 42 0 5,008 0
30DEC26 87.50 C 13.48 13.82 13.48 14.05 +1.48 43 103 1,639 +103
30DEC26 90.00 C 0.00 0.00 0.00 12.88 +1.37 43 0 9,761 0
30DEC26 92.50 C 0.00 0.00 0.00 11.82 +1.29 43 0 1,851 0
30DEC26 95.00 C 0.00 0.00 0.00 10.82 +1.19 42 0 1,839 0
30DEC26 97.50 C 9.94 9.94 9.94 9.96 +1.17 42 2 1,654 +2
30DEC26 100.00 C 9.00 9.40 8.90 9.10 +1.08 42 104 4,980 -85
30DEC26 102.50 C 0.00 0.00 0.00 8.34 +1.03 42 0 847 0
30DEC26 105.00 C 0.00 0.00 0.00 7.62 +0.96 42 0 1,134 0
30DEC26 107.50 C 7.16 7.16 7.16 6.96 +0.90 42 2 349 0
30DEC26 110.00 C 6.30 6.45 6.30 6.35 +0.84 42 3 1,061 +3
30DEC26 112.50 C 0.00 0.00 0.00 5.79 +0.78 42 0 203 0
30DEC26 115.00 C 5.60 5.60 5.60 5.28 +0.73 42 30 473 +30
30DEC26 117.50 C 5.19 5.19 4.99 4.81 +0.68 42 80 554 0
30DEC26 120.00 C 4.90 4.90 4.90 4.37 +0.62 42 1 1,106 +1
30DEC26 122.50 C 3.92 3.92 3.92 3.98 +0.58 42 3 1,006 +3
30DEC26 125.00 C 3.90 3.90 3.90 3.62 +0.54 42 3 1,203 +3
30DEC26 127.50 C 0.00 0.00 0.00 3.29 +0.50 42 0 1,088 0
30DEC26 130.00 C 0.00 0.00 0.00 2.99 +0.46 42 0 3,449 0
30DEC26 132.50 C 0.00 0.00 0.00 2.72 +0.43 42 0 2,671 0
30DEC26 135.00 C 0.00 0.00 0.00 2.47 +0.39 42 0 848 0
30DEC26 137.50 C 2.85 2.85 2.85 2.24 +0.36 42 1 509 0
30DEC26 140.00 C 2.50 2.50 2.50 2.04 +0.34 42 1 702 +1
30DEC26 142.50 C 0.00 0.00 0.00 1.85 +0.31 42 0 430 0
30DEC26 145.00 C 0.00 0.00 0.00 1.68 +0.29 42 0 191 0
30DEC26 147.50 C 0.00 0.00 0.00 1.52 +0.26 42 0 148 0
30DEC26 150.00 C 2.07 2.07 2.07 1.38 +0.24 42 1 989 0
30DEC26 152.50 C 0.00 0.00 0.00 1.25 +0.22 42 0 1,345 0
30DEC26 155.00 C 0.00 0.00 0.00 1.14 +0.21 42 0 692 0
30DEC26 157.50 C 0.00 0.00 0.00 1.03 +0.18 42 0 354 0
30DEC26 160.00 C 1.50 1.72 1.50 0.94 +0.17 42 15 1,568 +14
30MAR27 37.00 C 0.00 0.00 0.00 53.66 +2.91 63 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 52.73 +2.69 62 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 51.81 +2.65 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.71 +2.47 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.79 +2.46 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.88 +2.46 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.96 +2.45 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 47.06 +2.45 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 46.15 +2.43 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 45.26 +2.43 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 44.37 +2.42 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 43.48 +2.41 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 42.60 +2.39 51 0 0 0
30MAR27 50.00 C 39.40 39.40 39.40 41.89 +2.57 52 1 1 0
30MAR27 52.50 C 0.00 0.00 0.00 39.57 +2.34 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.57 +2.44 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 35.42 +2.28 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.46 +2.37 47 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 31.51 +2.32 46 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 29.64 +2.29 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 27.84 +2.24 45 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 26.13 +2.04 45 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 24.31 +2.01 44 0 21 0
30MAR27 75.00 C 23.00 23.00 23.00 22.94 +2.00 44 1 444 0
30MAR27 77.50 C 0.00 0.00 0.00 21.06 +1.68 42 0 3 0
30MAR27 80.00 C 19.75 19.75 19.75 19.98 +1.95 43 2 334 0
30MAR27 82.50 C 0.00 0.00 0.00 18.54 +1.85 43 0 160 0
30MAR27 85.00 C 0.00 0.00 0.00 17.03 +1.54 42 0 143 0
30MAR27 87.50 C 0.00 0.00 0.00 15.85 +1.13 42 0 63 0
30MAR27 90.00 C 15.50 15.50 15.50 15.10 +1.44 43 1 1,946 0
30MAR27 92.50 C 0.00 0.00 0.00 13.99 +1.28 42 0 173 0
30MAR27 95.00 C 12.06 12.92 12.06 12.92 +1.13 42 68 397 +26
30MAR27 97.50 C 0.00 0.00 0.00 12.16 +1.22 42 0 197 0
30MAR27 100.00 C 11.50 11.50 11.50 11.32 +1.17 42 1 207 +1
30MAR27 102.50 C 0.00 0.00 0.00 10.52 +1.12 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 9.85 +1.14 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 9.15 +1.08 42 0 280 0
30MAR27 110.00 C 7.55 8.45 7.55 8.50 +1.03 42 171 573 +171
30MAR27 112.50 C 7.21 8.10 7.21 7.89 +0.97 42 9 1,426 +8
TOTAL CALL 32,272 594,213 +7,172
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 127 0 51 0
17APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 158 0
17APR26 80.00 P 0.03 0.03 0.03 0.01 -0.01 83 51 843 +10
17APR26 82.50 P 0.12 0.12 0.01 0.01 -0.14 60 191 1,089 -42
17APR26 85.00 P 0.43 0.62 0.07 0.08 -0.57 56 752 1,135 +63
17APR26 87.50 P 1.50 1.69 0.32 0.51 -1.36 55 761 627 +105
17APR26 90.00 P 3.60 4.07 1.73 1.73 -2.14 52 128 210 +20
17APR26 92.50 P 3.44 3.44 3.44 3.96 -2.26 69 4 155 0
17APR26 95.00 P 8.70 8.70 6.50 6.26 -2.44 58 2 5 0
17APR26 97.50 P 0.00 0.00 0.00 8.75 -2.45 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 11.25 -2.45 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 13.75 -2.45 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 16.25 -2.45 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 18.75 -2.45 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 21.25 -2.45 0 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
24APR26 75.00 P 0.08 0.08 0.06 0.01 -0.01 45 12 91 -4
24APR26 77.50 P 0.12 0.12 0.12 0.03 -0.04 42 30 152 0
24APR26 80.00 P 0.32 0.34 0.17 0.10 -0.15 41 32 318 +3
24APR26 82.50 P 0.62 0.73 0.37 0.30 -0.37 41 416 449 -67
24APR26 85.00 P 1.47 1.50 0.70 0.75 -0.68 41 169 357 +64
24APR26 87.50 P 2.11 2.81 1.54 1.60 -1.02 42 525 180 +159
24APR26 90.00 P 3.08 3.21 2.68 2.79 -1.50 40 43 20 -1
24APR26 92.50 P 0.00 0.00 0.00 4.65 -1.65 43 0 1 0
24APR26 95.00 P 0.00 0.00 0.00 6.67 -2.12 43 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 8.88 -2.34 41 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 11.28 -2.42 41 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 13.75 -2.85 0 0 1 0
24APR26 105.00 P 0.00 0.00 0.00 16.34 -2.38 62 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 18.76 -2.46 56 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 21.26 -2.46 62 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 161 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 127 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 733 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,151 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,652 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,146 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,032 0
29APR26 72.50 P 0.08 0.08 0.08 0.01 -0.01 41 1 3,189 0
29APR26 75.00 P 0.15 0.15 0.11 0.04 -0.03 42 94 7,141 +36
29APR26 77.50 P 0.22 0.28 0.17 0.10 -0.11 41 253 5,996 +45
29APR26 80.00 P 0.48 0.57 0.32 0.27 -0.24 41 1,189 13,702 +154
29APR26 82.50 P 0.99 1.08 0.55 0.60 -0.41 40 367 5,115 -10
29APR26 85.00 P 1.90 1.94 1.05 1.15 -0.72 40 450 10,358 -161
29APR26 87.50 P 2.78 2.91 1.96 2.06 -1.05 40 482 5,985 -66
29APR26 90.00 P 5.00 5.00 3.34 3.33 -1.61 40 581 3,338 +146
29APR26 92.50 P 6.70 6.70 4.68 4.95 -1.67 39 8 3,511 +6
29APR26 95.00 P 7.70 7.70 6.95 6.99 -1.80 42 62 5,968 +8
29APR26 97.50 P 11.23 11.23 11.23 8.92 -2.38 35 1 3,956 -1
29APR26 100.00 P 11.00 11.00 11.00 11.39 -2.34 40 2 2,684 -2
29APR26 102.50 P 0.00 0.00 0.00 13.80 -2.80 41 0 217 0
29APR26 105.00 P 0.00 0.00 0.00 16.34 -2.38 50 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 18.77 -2.45 48 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 21.26 -2.46 50 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 23.75 -2.45 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.25 -2.45 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.76 -2.44 64 0 61 0
29APR26 120.00 P 0.00 0.00 0.00 31.25 -2.62 0 0 430 0
29APR26 122.50 P 0.00 0.00 0.00 33.87 -2.33 88 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 36.25 -2.45 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 38.75 -2.45 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 41.25 -2.45 0 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 43.75 -2.45 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 46.25 -2.45 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 48.75 -2.45 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 51.25 -2.45 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 53.75 -2.45 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 56.25 -2.45 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 58.75 -2.45 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 61.25 -2.60 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 119 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 295 0
28MAY26 57.50 P 0.07 0.07 0.07 0.01 0.00 46 31 236 +30
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 900 0
28MAY26 62.50 P 0.14 0.14 0.14 0.02 -0.01 41 1 1,771 -1
28MAY26 65.00 P 0.18 0.18 0.18 0.04 -0.02 40 2 1,752 -2
28MAY26 67.50 P 0.29 0.29 0.23 0.08 -0.04 40 243 1,326 -231
28MAY26 70.00 P 0.40 0.40 0.38 0.16 -0.08 39 14 3,081 +10
28MAY26 72.50 P 0.55 0.55 0.43 0.31 -0.14 39 90 4,438 -30
28MAY26 75.00 P 0.83 0.83 0.66 0.54 -0.24 39 85 5,959 0
28MAY26 77.50 P 1.28 1.30 0.91 0.90 -0.35 40 150 5,182 +125
28MAY26 80.00 P 1.60 1.97 1.39 1.40 -0.49 39 596 6,323 -49
28MAY26 82.50 P 2.70 2.76 2.06 2.05 -0.64 39 520 3,466 -66
28MAY26 85.00 P 3.62 3.83 2.88 2.89 -0.89 39 263 6,752 +58
28MAY26 87.50 P 5.03 5.07 4.00 4.01 -0.97 39 249 2,028 +43
28MAY26 90.00 P 6.00 6.00 5.28 5.28 -1.22 39 204 754 +59
28MAY26 92.50 P 7.25 7.31 6.80 6.89 -1.37 40 4 965 0
28MAY26 95.00 P 8.55 8.55 8.55 8.57 -1.66 40 10 903 -10
28MAY26 97.50 P 0.00 0.00 0.00 10.48 -1.70 40 0 184 0
28MAY26 100.00 P 0.00 0.00 0.00 12.51 -1.92 41 1 72 0
28MAY26 102.50 P 0.00 0.00 0.00 14.70 -1.90 42 0 151 0
28MAY26 105.00 P 0.00 0.00 0.00 16.92 -2.12 42 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 19.40 -2.00 46 0 44 0
28MAY26 110.00 P 0.00 0.00 0.00 21.73 -2.04 47 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 24.09 -2.12 47 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 26.49 -2.21 48 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 28.76 -2.61 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.29 -2.58 45 0 11 0
28MAY26 122.50 P 0.00 0.00 0.00 33.87 -2.50 53 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 36.27 -2.60 49 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 38.77 -2.60 51 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 41.28 -2.47 55 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 43.75 -2.48 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 46.25 -2.51 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 48.79 -2.41 62 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 51.31 -2.53 66 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 53.79 -2.46 67 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 56.29 -2.46 69 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 58.79 -2.46 71 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 61.29 -2.56 73 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 45.00 P 0.06 0.06 0.06 0.01 0.00 53 5 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,505 0
29JUN26 50.00 P 0.03 0.03 0.03 0.01 0.00 45 10 124 0
29JUN26 52.50 P 0.12 0.12 0.12 0.01 0.00 42 6 67 0
29JUN26 55.00 P 0.17 0.17 0.17 0.02 -0.01 41 5 223 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 473 0
29JUN26 60.00 P 0.30 0.30 0.29 0.07 -0.03 40 103 1,526 +100
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.06 40 0 861 0
29JUN26 65.00 P 0.52 0.52 0.45 0.23 -0.10 40 3 3,230 0
29JUN26 67.50 P 0.00 0.00 0.00 0.39 -0.15 40 0 8,066 0
29JUN26 70.00 P 0.95 0.95 0.86 0.63 -0.21 40 13 9,471 0
29JUN26 72.50 P 1.17 1.20 1.03 0.95 -0.30 40 65 6,903 0
29JUN26 75.00 P 1.60 1.60 1.45 1.39 -0.40 40 52 18,518 -21
29JUN26 77.50 P 2.20 2.20 2.20 1.92 -0.53 40 1 10,751 0
29JUN26 80.00 P 3.21 3.23 2.65 2.56 -0.70 40 97 22,650 0
29JUN26 82.50 P 4.20 4.20 3.39 3.37 -0.81 39 539 9,268 +318
29JUN26 85.00 P 5.34 5.34 4.26 4.36 -1.01 39 755 11,594 +136
29JUN26 87.50 P 6.19 6.19 5.50 5.57 -1.02 40 671 5,453 -289
29JUN26 90.00 P 7.30 7.30 6.87 6.87 -1.18 40 39 9,294 +3
29JUN26 92.50 P 9.18 9.18 8.46 8.40 -1.30 40 60 4,633 0
29JUN26 95.00 P 10.05 10.05 10.05 10.01 -1.56 40 12 15,788 -12
29JUN26 97.50 P 0.00 0.00 0.00 11.92 -1.48 41 0 7,436 0
29JUN26 100.00 P 0.00 0.00 0.00 13.81 -1.55 41 2 18,051 -2
29JUN26 102.50 P 16.00 16.00 16.00 16.00 -1.88 43 3 5,134 -1
29JUN26 105.00 P 0.00 0.00 0.00 17.98 -1.91 43 0 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 20.08 -2.04 43 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 22.30 -1.84 43 0 9,743 0
29JUN26 112.50 P 0.00 0.00 0.00 24.58 -1.96 44 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 26.89 -1.99 44 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 29.30 -2.20 46 0 301 0
29JUN26 120.00 P 32.00 32.00 32.00 32.11 -2.27 52 5 5,598 -5
29JUN26 122.50 P 0.00 0.00 0.00 34.02 -2.35 45 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 36.37 -2.50 44 0 3,235 0
29JUN26 127.50 P 39.00 39.00 39.00 38.80 -2.57 43 2 574 0
29JUN26 130.00 P 0.00 0.00 0.00 41.28 -2.47 44 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 43.75 -2.48 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 46.25 -2.51 0 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 48.79 -2.66 50 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 51.31 -2.53 53 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 53.79 -2.65 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 56.30 -2.64 56 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 58.79 -2.68 57 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 61.29 -2.56 58 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 63.75 -2.45 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 66.25 -2.45 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 68.75 -2.45 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 71.25 -2.45 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 73.75 -2.45 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 76.25 -2.45 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 78.75 -2.45 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 81.25 -2.45 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 83.76 -2.68 69 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 86.25 -2.69 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 88.75 -2.45 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 91.25 -2.45 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 93.80 -2.40 77 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 96.25 -2.45 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 98.75 -2.45 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 101.25 -2.45 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 103.75 -2.64 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 106.25 -2.62 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 108.75 -2.45 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 111.25 -2.45 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.12 -0.05 40 0 125 0
30JUL26 60.00 P 0.00 0.00 0.00 0.21 -0.07 40 0 229 0
30JUL26 62.50 P 0.00 0.00 0.00 0.34 -0.11 40 0 98 0
30JUL26 65.00 P 0.00 0.00 0.00 0.53 -0.16 40 0 84 0
30JUL26 67.50 P 0.00 0.00 0.00 0.80 -0.21 40 0 240 0
30JUL26 70.00 P 0.00 0.00 0.00 1.16 -0.26 40 0 454 0
30JUL26 72.50 P 1.71 1.71 1.66 1.61 -0.34 40 60 238 +60
30JUL26 75.00 P 2.72 2.72 2.22 2.16 -0.47 40 72 823 -14
30JUL26 77.50 P 2.96 2.99 2.82 2.81 -0.53 40 39 651 +10
30JUL26 80.00 P 3.65 3.78 3.54 3.53 -0.70 40 14 1,822 +11
30JUL26 82.50 P 4.80 4.80 4.60 4.41 -0.79 39 20 693 0
30JUL26 85.00 P 6.19 6.19 5.72 5.50 -0.97 40 40 1,630 0
30JUL26 87.50 P 7.90 7.90 6.50 6.70 -0.98 40 348 971 +258
30JUL26 90.00 P 0.00 0.00 0.00 8.01 -1.18 40 0 322 0
30JUL26 92.50 P 0.00 0.00 0.00 9.49 -1.32 40 0 331 0
30JUL26 95.00 P 0.00 0.00 0.00 11.16 -1.35 40 0 3,870 0
30JUL26 97.50 P 14.42 14.42 14.42 12.94 -1.37 41 1 240 0
30JUL26 100.00 P 0.00 0.00 0.00 14.75 -1.84 41 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.57 -2.04 40 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 18.78 -1.69 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.84 -1.78 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.77 -2.36 41 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.14 -2.24 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.38 -2.29 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 29.65 -2.41 43 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 32.11 -2.27 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 839 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 -0.05 42 0 380 0
29SEP26 55.00 P 0.00 0.00 0.00 0.35 -0.06 42 0 695 0
29SEP26 57.50 P 0.00 0.00 0.00 0.51 -0.11 42 0 716 0
29SEP26 60.00 P 1.12 1.12 1.07 0.73 -0.16 42 73 1,455 +52
29SEP26 62.50 P 0.00 0.00 0.00 1.03 -0.20 42 0 994 0
29SEP26 65.00 P 0.00 0.00 0.00 1.41 -0.23 42 0 2,007 0
29SEP26 67.50 P 0.00 0.00 0.00 1.85 -0.33 42 0 2,839 0
29SEP26 70.00 P 2.69 2.69 2.69 2.40 -0.40 42 3 26,395 -3
29SEP26 72.50 P 3.37 3.37 3.09 3.06 -0.44 42 36 1,774 +36
29SEP26 75.00 P 0.00 0.00 0.00 3.74 -0.51 42 0 3,963 0
29SEP26 77.50 P 4.47 4.47 4.47 4.50 -0.60 41 3 4,498 0
29SEP26 80.00 P 5.55 5.55 5.39 5.39 -0.81 41 399 10,896 +343
29SEP26 82.50 P 6.70 6.70 6.49 6.39 -0.77 41 269 6,692 +268
29SEP26 85.00 P 7.58 7.59 7.58 7.56 -0.80 41 101 6,094 +1
29SEP26 87.50 P 9.00 9.00 9.00 8.75 -0.97 41 1 2,082 0
29SEP26 90.00 P 10.29 10.29 10.28 10.15 -0.98 41 2 4,695 +2
29SEP26 92.50 P 11.59 11.77 11.35 11.55 -1.13 41 105 4,072 +45
29SEP26 95.00 P 13.52 13.52 13.13 13.16 -1.40 41 2 5,684 0
29SEP26 97.50 P 15.34 15.34 15.34 14.75 -1.41 41 30 2,623 0
29SEP26 100.00 P 17.72 17.72 16.90 16.60 -1.38 42 77 6,810 +2
29SEP26 102.50 P 18.64 18.64 18.64 18.43 -1.47 42 75 3,554 -75
29SEP26 105.00 P 20.45 20.45 20.45 20.34 -1.80 42 75 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 22.67 -1.52 44 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 24.71 -1.59 44 0 1,816 0
29SEP26 112.50 P 0.00 0.00 0.00 26.62 -1.84 44 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 28.93 -1.54 45 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 31.11 -1.57 45 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 33.10 -1.99 44 0 326 0
29SEP26 122.50 P 0.00 0.00 0.00 35.32 -1.97 44 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 37.39 -2.16 43 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 39.67 -2.33 43 0 3 0
29SEP26 130.00 P 42.55 42.55 42.55 41.80 -2.40 41 2 129 +2
29SEP26 132.50 P 0.00 0.00 0.00 44.29 -2.27 43 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 46.63 -2.29 42 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 48.97 -2.48 42 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 51.45 -2.39 43 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 53.84 -2.60 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.30 -2.64 42 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 58.79 -2.68 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.29 -2.56 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.75 -2.49 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.25 -2.49 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.75 -2.49 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.31 -2.54 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 30 0
30DEC26 45.00 P 0.71 0.71 0.71 0.21 -0.04 42 1 15,353 -1
30DEC26 46.00 P 0.00 0.00 0.00 0.25 -0.05 42 0 281 0
30DEC26 47.00 P 0.00 0.00 0.00 0.28 -0.07 42 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.34 -0.07 42 0 178 0
30DEC26 49.00 P 0.00 0.00 0.00 0.40 -0.07 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.46 -0.10 42 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 0.67 -0.10 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 0.91 -0.17 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.22 -0.21 42 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 1.62 -0.24 42 0 1,357 0
30DEC26 62.50 P 2.64 2.64 2.64 2.05 -0.33 42 30 966 +30
30DEC26 65.00 P 3.17 3.17 3.17 2.61 -0.34 42 30 1,580 +30
30DEC26 67.50 P 0.00 0.00 0.00 3.22 -0.45 42 0 592 0
30DEC26 70.00 P 4.49 4.49 4.47 3.94 -0.47 42 42 20,770 +42
30DEC26 72.50 P 0.00 0.00 0.00 4.72 -0.53 42 0 1,830 0
30DEC26 75.00 P 5.58 5.58 5.58 5.58 -0.52 42 3 2,038 +3
30DEC26 77.50 P 0.00 0.00 0.00 6.43 -0.63 42 0 2,683 0
30DEC26 80.00 P 7.43 7.43 7.43 7.38 -0.71 41 3 10,266 0
30DEC26 82.50 P 0.00 0.00 0.00 8.47 -0.77 41 0 3,111 0
30DEC26 85.00 P 9.65 9.71 9.65 9.71 -0.77 41 5 6,932 +3
30DEC26 87.50 P 11.36 11.36 11.36 10.91 -0.88 41 4 1,099 -4
30DEC26 90.00 P 12.36 12.36 12.36 12.22 -1.03 41 1 8,331 0
30DEC26 92.50 P 0.00 0.00 0.00 13.73 -1.11 41 0 1,825 0
30DEC26 95.00 P 16.44 16.44 15.70 15.24 -1.38 41 32 2,500 -2
30DEC26 97.50 P 17.59 17.59 17.29 16.86 -1.51 41 60 2,125 +30
30DEC26 100.00 P 0.00 0.00 0.00 18.76 -1.38 42 0 4,526 0
30DEC26 102.50 P 20.30 20.30 20.30 20.30 -1.64 41 1 258 +1
30DEC26 105.00 P 0.00 0.00 0.00 22.25 -1.66 42 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 24.47 -1.38 43 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 26.42 -1.41 43 0 1,267 0
30DEC26 112.50 P 0.00 0.00 0.00 28.21 -1.66 43 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 30.29 -1.65 43 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 32.52 -1.56 44 0 61 0
30DEC26 120.00 P 34.50 34.50 34.50 34.45 -1.78 43 2 598 0
30DEC26 122.50 P 0.00 0.00 0.00 36.61 -1.87 43 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 38.97 -1.59 44 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 40.82 -2.11 43 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 43.03 -2.14 43 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 45.30 -2.15 43 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 47.48 -2.34 42 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 49.82 -2.40 43 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 52.05 -2.57 42 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 54.36 -2.59 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 56.69 -2.67 41 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 59.04 -2.62 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.39 -2.46 40 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 63.77 -2.62 38 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 66.36 -2.48 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.81 -2.50 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 71.31 -4.60 42 0 140 0
30MAR27 37.00 P 0.49 0.49 0.49 0.12 -0.02 42 1 94 +1
30MAR27 38.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.29 -0.05 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.35 -0.05 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.41 -0.05 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.47 -0.06 42 0 31 0
30MAR27 46.00 P 0.00 0.00 0.00 0.53 -0.08 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.62 -0.08 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.71 -0.08 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.80 -0.10 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.89 -0.13 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.21 -0.13 42 0 189 0
30MAR27 55.00 P 0.00 0.00 0.00 1.56 -0.20 42 0 149 0
30MAR27 57.50 P 0.00 0.00 0.00 2.00 -0.20 42 0 321 0
30MAR27 60.00 P 0.00 0.00 0.00 2.50 -0.28 42 0 181 0
30MAR27 62.50 P 0.00 0.00 0.00 3.08 -0.30 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 3.73 -0.38 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 4.47 -0.39 42 0 212 0
30MAR27 70.00 P 5.70 5.70 5.24 5.25 -0.47 42 34 424 -29
30MAR27 72.50 P 0.00 0.00 0.00 6.01 -0.60 42 0 479 0
30MAR27 75.00 P 6.95 6.95 6.95 6.89 -0.65 41 1 697 -1
30MAR27 77.50 P 7.93 7.93 7.93 7.85 -0.71 41 2 415 0
30MAR27 80.00 P 9.60 9.60 8.84 8.84 -0.76 41 8 1,048 -2
30MAR27 82.50 P 10.30 10.30 10.01 10.00 -0.81 41 6 179 0
30MAR27 85.00 P 11.30 11.30 11.30 11.20 -0.86 41 2 48 +2
30MAR27 87.50 P 0.00 0.00 0.00 12.49 -0.93 41 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 13.87 -0.98 41 0 1,563 0
30MAR27 92.50 P 0.00 0.00 0.00 15.31 -1.04 40 0 76 0
30MAR27 95.00 P 16.73 16.73 16.73 16.73 -1.22 40 2 20 +2
30MAR27 97.50 P 19.49 19.49 19.24 18.48 -1.13 41 60 66 +60
30MAR27 100.00 P 0.00 0.00 0.00 20.08 -1.45 40 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 21.89 -1.50 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 23.69 -1.55 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.54 -1.61 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.14 -1.32 40 0 31 0
30MAR27 112.50 P 0.00 0.00 0.00 29.36 -1.72 41 0 465 0
TOTAL PUT 13,694 582,433 +1,791
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$ 11.39
29APR26 8.25 C 0.00 0.00 0.00 3.15 +0.33 70 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.90 +0.33 63 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.65 +0.33 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.40 +0.33 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.15 +0.33 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.90 +0.33 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.65 +0.33 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.40 +0.32 28 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.92 +0.28 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.52 +0.22 32 0 67 0
29APR26 11.50 C 0.12 0.20 0.12 0.21 +0.10 29 13 144 -11
29APR26 12.00 C 0.00 0.00 0.00 0.07 +0.04 30 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.16 +0.30 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.91 +0.30 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.66 +0.29 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.41 +0.28 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.17 +0.32 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.93 +0.31 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.69 +0.30 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.46 +0.28 33 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 1.04 +0.23 33 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.69 +0.18 33 0 117 0
28MAY26 11.50 C 0.36 0.42 0.36 0.43 +0.14 34 316 322 +198
28MAY26 12.00 C 0.00 0.00 0.00 0.24 +0.08 33 0 109 0
28MAY26 12.50 C 0.12 0.13 0.12 0.13 +0.05 34 45 135 +45
28MAY26 13.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 380 0
28MAY26 13.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.41 +0.33 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.16 +0.30 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.91 +0.29 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.66 +0.29 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.41 +0.27 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.17 +0.31 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.93 +0.30 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.70 +0.29 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.48 +0.27 32 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.10 +0.23 33 0 0 0
29JUN26 11.00 C 0.69 0.69 0.69 0.77 +0.18 33 20 25 +20
29JUN26 11.50 C 0.00 0.00 0.00 0.52 +0.14 33 0 75 0
29JUN26 12.00 C 0.33 0.33 0.33 0.34 +0.09 33 2 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 +0.07 33 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 2 0
29JUN26 13.50 C 0.10 0.10 0.10 0.09 +0.03 34 3 508 +3
29JUN26 14.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 22.00 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 0.01 0.00 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.16 +0.30 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.91 +0.29 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.66 +0.28 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.42 +0.27 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.17 +0.29 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.96 +0.30 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.74 +0.28 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.53 +0.25 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.17 +0.22 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.89 +0.18 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.64 +0.14 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.46 +0.10 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.34 +0.09 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.23 +0.06 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 +0.04 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.17 +0.30 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 +0.30 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.66 +0.25 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.42 +0.23 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.20 +0.22 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.07 +0.27 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.88 +0.25 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.71 +0.24 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.40 +0.20 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.11 +0.17 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.90 +0.15 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.72 +0.13 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.58 +0.12 35 0 0 0
29SEP26 13.00 C 0.39 0.39 0.39 0.45 +0.09 35 13 33 +13
29SEP26 13.50 C 0.00 0.00 0.00 0.35 +0.07 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 +0.06 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 +0.04 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.03 36 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.21 +0.31 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.99 +0.30 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.70 +0.21 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.52 +0.26 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.33 +0.26 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.17 +0.20 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.08 +0.26 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.93 +0.25 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.65 +0.27 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.36 +0.20 34 0 0 0
30DEC26 11.50 C 1.09 1.09 1.09 1.15 +0.18 34 12 12 +12
30DEC26 12.00 C 0.00 0.00 0.00 0.97 +0.17 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 +0.15 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 +0.13 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.11 34 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 +0.09 34 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.08 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 +0.07 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 +0.06 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.05 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.04 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.03 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,075 0
30MAR27 8.25 C 0.00 0.00 0.00 3.28 +0.27 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.09 +0.26 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.91 +0.26 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.73 +0.24 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.57 +0.24 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.41 +0.23 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.19 +0.15 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.05 +0.21 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.84 +0.23 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.55 +0.16 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 +0.16 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 +0.13 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 +0.12 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 +0.10 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 +0.08 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 +0.08 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 +0.07 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 +0.07 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 +0.05 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 +0.05 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
TOTAL CALL 424 21,550 +280
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 57 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.05 33 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.13 31 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.33 -0.21 32 0 347 0
29APR26 12.00 P 0.00 0.00 0.00 0.67 -0.29 30 0 167 0
29APR26 12.50 P 0.00 0.00 0.00 1.12 -0.32 30 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.61 -0.33 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.15 -0.29 61 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.61 -0.33 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.15 -0.29 81 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.65 -0.30 89 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.11 -0.33 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.61 -0.33 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.11 -0.33 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.61 -0.33 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.11 -0.33 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.61 -0.33 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.11 -0.33 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.02 36 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.04 35 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.06 35 0 0 0
28MAY26 10.00 P 0.16 0.16 0.16 0.13 -0.09 34 25 298 +25
28MAY26 10.50 P 0.00 0.00 0.00 0.27 -0.14 34 0 355 0
28MAY26 11.00 P 0.50 0.50 0.50 0.49 -0.17 35 5 133 +5
28MAY26 11.50 P 0.00 0.00 0.00 0.77 -0.22 34 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 1.12 -0.27 33 0 224 0
28MAY26 12.50 P 0.00 0.00 0.00 1.53 -0.30 33 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.04 -0.25 42 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.53 -0.24 47 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.03 -0.24 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.51 -0.25 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.00 -0.26 59 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.43 -0.32 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.92 -0.33 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.42 -0.33 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.92 -0.33 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.42 -0.33 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.92 -0.33 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.42 -0.33 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.06 33 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.08 33 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 -0.10 33 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.40 -0.13 33 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 -0.16 33 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 0.90 -0.21 33 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.25 -0.23 33 0 111 0
29JUN26 12.50 P 0.00 0.00 0.00 1.62 -0.27 33 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.05 -0.28 33 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.57 -0.23 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.04 -0.24 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.53 -0.24 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.03 -0.23 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.52 -0.23 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.01 -0.24 54 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.50 -0.25 57 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.00 -0.25 60 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.50 -0.25 63 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.92 -0.33 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.42 -0.33 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.92 -0.33 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.42 -0.32 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.92 -0.32 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.91 -0.33 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.91 -0.33 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.91 -0.33 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.91 -0.32 65 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.15 -0.06 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.20 -0.07 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.26 -0.08 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.33 -0.10 33 0 0 0
30JUL26 10.50 P 0.53 0.53 0.53 0.52 -0.11 34 1 1 +1
30JUL26 11.00 P 0.00 0.00 0.00 0.74 -0.15 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.02 -0.19 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.31 -0.26 31 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 1.72 -0.25 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.18 -0.19 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.63 -0.21 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.09 -0.22 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.54 -0.24 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.03 -0.24 43 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.54 -0.22 47 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.01 -0.24 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.06 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 -0.07 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 -0.08 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 -0.09 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 -0.11 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 -0.13 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 -0.16 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.31 -0.14 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.59 -0.20 36 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.00 -0.22 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.39 -0.24 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.80 -0.26 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.23 -0.28 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.69 -0.29 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.15 -0.31 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.63 -0.32 45 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.12 -0.32 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.62 -0.32 50 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.12 -0.32 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.63 -0.30 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.13 -0.29 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.64 -0.27 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.15 -0.25 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.64 -0.25 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.13 -0.25 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.12 -0.12 69 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.91 -0.33 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.91 -0.33 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.04 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.05 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.05 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.06 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 -0.06 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 -0.08 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.75 -0.08 35 0 1,023 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.11 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 -0.13 36 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.52 -0.15 36 0 54 0
30DEC26 12.00 P 2.00 2.00 2.00 1.84 -0.16 36 100 120 +100
30DEC26 12.50 P 0.00 0.00 0.00 2.18 -0.19 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.56 -0.21 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.95 -0.23 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.36 -0.25 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.80 -0.26 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.25 -0.27 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.63 -0.32 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.12 -0.32 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.62 -0.32 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.12 -0.32 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.63 -0.30 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.13 -0.29 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.64 -0.27 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.15 -0.25 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.64 -0.25 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.13 -0.25 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.12 -0.12 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.91 -0.33 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.91 -0.33 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 -0.06 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 -0.07 34 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 -0.07 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 -0.09 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 -0.10 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.11 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.12 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.89 -0.12 35 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 -0.15 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 -0.18 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.67 -0.18 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.98 -0.21 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.32 -0.23 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.69 -0.23 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.98 -0.25 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.38 -0.25 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.80 -0.26 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.25 -0.27 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.64 -0.31 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.12 -0.32 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.62 -0.32 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.12 -0.32 39 0 0 0
TOTAL PUT 131 6,178 +131
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$ 32.06
17APR26 22.00 C 0.00 0.00 0.00 10.06 +1.08 0 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 9.06 +1.08 0 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 8.06 +1.08 0 0 0 0
17APR26 25.00 C 0.00 0.00 0.00 7.07 +1.09 199 0 0 0
17APR26 26.00 C 5.30 5.30 5.30 6.07 +1.09 170 30 30 +30
17APR26 27.00 C 0.00 0.00 0.00 5.07 +1.09 143 0 0 0
17APR26 28.00 C 0.00 0.00 0.00 4.08 +1.09 130 0 0 0
17APR26 29.00 C 2.27 3.00 2.27 3.09 +1.04 109 2 91 0
17APR26 30.00 C 1.10 2.00 1.10 2.17 +1.07 109 375 136 -162
17APR26 31.00 C 0.54 1.20 0.41 1.13 +0.76 58 1,160 831 -213
17APR26 32.00 C 0.12 0.43 0.10 0.36 +0.28 49 5,000 2,174 +633
17APR26 33.00 C 0.02 0.10 0.02 0.09 +0.07 57 3,524 1,813 -332
17APR26 34.00 C 0.02 0.02 0.02 0.02 +0.01 65 24 653 +2
17APR26 35.00 C 0.01 0.01 0.01 0.01 0.00 80 105 301 +79
17APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 76 0
17APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 10.06 +1.08 0 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 9.06 +1.08 0 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 8.07 +1.09 0 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 7.07 +1.09 0 0 0 0
24APR26 26.00 C 0.00 0.00 0.00 6.07 +1.09 0 0 0 0
24APR26 27.00 C 3.98 3.98 3.98 5.09 +1.11 55 1 0 -1
24APR26 28.00 C 0.00 0.00 0.00 4.11 +1.08 51 0 0 0
24APR26 29.00 C 0.00 0.00 0.00 3.15 +0.99 47 0 60 0
24APR26 30.00 C 1.60 2.01 1.60 2.25 +0.88 45 90 32 -54
24APR26 31.00 C 0.95 1.27 0.86 1.46 +0.76 43 374 695 -40
24APR26 32.00 C 0.44 0.86 0.44 0.78 +0.43 39 759 910 +97
24APR26 33.00 C 0.22 0.44 0.22 0.39 +0.23 39 1,179 793 +336
24APR26 34.00 C 0.12 0.22 0.10 0.19 +0.12 41 192 412 +83
24APR26 35.00 C 0.07 0.10 0.07 0.09 +0.06 43 290 318 +272
24APR26 36.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 16.07 +1.13 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 15.57 +1.13 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 15.07 +1.13 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.57 +1.13 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.07 +1.13 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.58 +1.13 106 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.08 +1.13 100 0 1,070 0
29APR26 19.50 C 0.00 0.00 0.00 12.58 +1.13 94 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.08 +1.13 89 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 11.11 +1.16 106 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.08 +1.10 67 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 9.06 +1.08 0 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 8.07 +1.09 0 0 0 0
29APR26 25.00 C 7.08 7.08 7.06 7.08 +1.10 0 65 435 -65
29APR26 26.00 C 0.00 0.00 0.00 6.09 +1.11 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.10 +1.11 44 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 4.13 +1.07 42 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 3.20 +0.93 42 0 219 0
29APR26 30.00 C 1.50 2.35 1.50 2.32 +0.92 39 56 921 -26
29APR26 31.00 C 1.05 1.65 1.03 1.58 +0.71 39 933 3,292 -16
29APR26 32.00 C 0.66 1.01 0.58 0.97 +0.47 38 2,403 5,502 +322
29APR26 33.00 C 0.29 0.62 0.29 0.58 +0.30 39 2,218 5,016 -13
29APR26 34.00 C 0.21 0.37 0.20 0.33 +0.18 40 1,156 5,253 +199
29APR26 35.00 C 0.09 0.22 0.09 0.19 +0.11 42 2,323 9,248 +1,366
29APR26 36.00 C 0.08 0.13 0.08 0.12 +0.07 45 477 6,305 -77
29APR26 37.00 C 0.05 0.08 0.05 0.07 +0.04 47 32 4,792 -4
29APR26 38.00 C 0.03 0.05 0.03 0.04 +0.02 48 85 5,264 -13
29APR26 39.00 C 0.03 0.05 0.03 0.03 +0.02 51 170 3,589 -19
29APR26 40.00 C 0.03 0.03 0.03 0.02 +0.01 54 191 4,527 -9
29APR26 41.00 C 0.01 0.02 0.01 0.01 0.00 54 96 2,625 0
29APR26 42.00 C 0.01 0.02 0.01 0.01 0.00 58 12 2,414 +9
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,380 0
29APR26 44.00 C 0.01 0.02 0.01 0.01 0.00 67 49 1,300 +19
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,705 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 1 1,944 -1
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 916 0
29APR26 48.00 C 0.01 0.01 0.01 0.01 0.00 83 60 1,465 -50
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 585 0
29APR26 50.00 C 0.02 0.02 0.02 0.01 0.00 90 1 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 10 2,504 -10
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 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 16.11 +1.17 76 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.60 +1.10 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 15.09 +1.08 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.62 +1.17 72 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 14.12 +1.17 68 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.60 +1.08 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 13.13 +1.18 66 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 12.63 +1.17 62 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.11 +1.08 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.12 +1.14 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.16 +1.16 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.18 +1.09 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.21 +1.14 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.24 +1.08 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.28 +1.08 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.33 +0.86 40 0 1 0
28MAY26 28.00 C 4.53 4.53 4.53 4.49 +0.85 41 2 12 -2
28MAY26 29.00 C 3.54 3.63 3.52 3.64 +0.81 38 40 36 +24
28MAY26 30.00 C 2.38 2.88 2.38 2.94 +0.86 39 16 774 -5
28MAY26 31.00 C 1.70 2.28 1.70 2.27 +0.66 38 245 978 -64
28MAY26 32.00 C 1.32 1.77 1.25 1.73 +0.55 38 1,514 4,299 +363
28MAY26 33.00 C 0.96 1.35 0.90 1.30 +0.45 38 631 2,772 +137
28MAY26 34.00 C 0.73 0.99 0.71 0.97 +0.38 39 198 2,237 -21
28MAY26 35.00 C 0.48 0.74 0.48 0.72 +0.32 39 538 3,836 +71
28MAY26 36.00 C 0.35 0.55 0.35 0.51 +0.24 39 292 1,751 +45
28MAY26 37.00 C 0.28 0.42 0.28 0.36 +0.18 39 428 1,616 +353
28MAY26 38.00 C 0.21 0.32 0.21 0.25 +0.14 40 444 1,958 -29
28MAY26 39.00 C 0.17 0.24 0.17 0.17 +0.10 40 836 1,942 -98
28MAY26 40.00 C 0.13 0.19 0.13 0.12 +0.07 40 469 4,974 +252
28MAY26 41.00 C 0.10 0.14 0.10 0.08 +0.05 40 53 1,212 -35
28MAY26 42.00 C 0.09 0.10 0.09 0.06 +0.04 41 13 1,092 +2
28MAY26 43.00 C 0.08 0.09 0.07 0.04 +0.03 41 186 2,064 +16
28MAY26 44.00 C 0.06 0.06 0.06 0.03 +0.02 42 66 723 -28
28MAY26 45.00 C 0.05 0.05 0.05 0.02 +0.01 43 63 3,086 -13
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 243 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 132 0
28MAY26 48.00 C 0.04 0.04 0.03 0.01 0.00 46 19 132 0
28MAY26 49.00 C 0.03 0.03 0.03 0.01 0.00 48 50 83 -50
28MAY26 50.00 C 0.03 0.04 0.03 0.01 0.00 50 11 657 +10
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 10 220 +10
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 1 388 +1
28MAY26 57.50 C 0.01 0.01 0.01 0.01 0.00 63 20 147 +20
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 181 0
28MAY26 62.50 C 0.01 0.01 0.01 0.01 0.00 71 110 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 16.16 +1.18 67 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.66 +1.16 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.17 +1.11 63 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.67 +1.17 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.18 +1.11 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.68 +1.16 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.19 +1.17 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.70 +1.16 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.21 +1.16 53 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 11.24 +1.16 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.28 +1.16 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.31 +1.14 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.36 +1.12 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.53 +1.19 47 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 6.51 +1.06 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.65 +1.00 40 0 0 0
29JUN26 28.00 C 4.26 4.74 4.18 4.75 +0.85 37 6 21 -6
29JUN26 29.00 C 0.00 0.00 0.00 4.01 +0.76 37 0 56 0
29JUN26 30.00 C 0.00 0.00 0.00 3.25 +0.61 35 0 451 0
29JUN26 31.00 C 2.36 2.70 2.36 2.79 +0.74 37 76 5,666 -42
29JUN26 32.00 C 1.85 2.31 1.72 2.25 +0.58 37 3,636 6,430 +3,222
29JUN26 33.00 C 1.44 1.82 1.44 1.83 +0.51 37 153 4,043 -48
29JUN26 34.00 C 1.19 1.50 1.19 1.47 +0.44 38 770 8,509 +53
29JUN26 35.00 C 0.87 1.18 0.84 1.18 +0.38 38 1,337 5,412 +1,229
29JUN26 36.00 C 0.73 0.95 0.70 0.94 +0.32 38 49 5,251 +34
29JUN26 37.00 C 0.58 0.76 0.56 0.74 +0.27 39 128 3,079 +45
29JUN26 38.00 C 0.46 0.63 0.46 0.58 +0.22 39 619 5,963 +538
29JUN26 39.00 C 0.39 0.49 0.38 0.46 +0.19 39 65 1,880 -61
29JUN26 40.00 C 0.27 0.43 0.27 0.35 +0.14 39 714 12,960 +115
29JUN26 41.00 C 0.29 0.31 0.29 0.28 +0.12 40 132 5,880 +127
29JUN26 42.00 C 0.24 0.27 0.24 0.21 +0.09 40 6 5,184 +1
29JUN26 43.00 C 0.19 0.23 0.19 0.17 +0.08 40 55 2,927 +55
29JUN26 44.00 C 0.17 0.17 0.16 0.13 +0.06 41 13 5,152 +9
29JUN26 45.00 C 0.14 0.16 0.12 0.10 +0.05 41 120 15,022 +2
29JUN26 46.00 C 0.00 0.00 0.00 0.08 +0.04 41 0 1,396 0
29JUN26 47.00 C 0.10 0.10 0.10 0.06 +0.03 41 1 1,803 -1
29JUN26 48.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 6,250 0
29JUN26 49.00 C 0.09 0.09 0.09 0.04 +0.03 42 3 3,631 0
29JUN26 50.00 C 0.06 0.08 0.06 0.03 +0.02 42 16 27,507 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 4,330 0
29JUN26 55.00 C 0.05 0.05 0.04 0.01 0.00 44 6 10,915 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3,656 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 50 3 25,162 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3,110 0
29JUN26 70.00 C 0.01 0.01 0.01 0.01 0.00 61 20 14,875 +20
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,326 0
30JUL26 22.00 C 0.00 0.00 0.00 10.41 +1.08 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.46 +1.12 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.54 +1.10 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.64 +1.07 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.76 +0.93 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.94 +0.98 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.14 +0.89 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.43 +0.78 37 0 2 0
30JUL26 30.00 C 3.37 3.71 3.37 3.78 +0.74 37 3 1,292 0
30JUL26 31.00 C 2.76 3.12 2.75 3.21 +0.69 37 123 1,832 0
30JUL26 32.00 C 2.21 2.75 2.21 2.71 +0.63 37 104 807 +3
30JUL26 33.00 C 1.87 2.30 1.87 2.26 +0.54 37 108 696 +35
30JUL26 34.00 C 1.68 1.70 1.68 1.89 +0.48 37 60 850 +60
30JUL26 35.00 C 1.34 1.57 1.34 1.59 +0.45 38 185 949 +23
30JUL26 36.00 C 1.18 1.18 1.18 1.31 +0.40 38 200 624 +199
30JUL26 37.00 C 0.88 1.00 0.88 1.08 +0.35 38 218 1,095 +88
30JUL26 38.00 C 0.74 0.95 0.74 0.88 +0.30 38 16 1,395 +12
30JUL26 39.00 C 0.62 0.62 0.62 0.72 +0.26 38 14 1,560 +14
30JUL26 40.00 C 0.54 0.55 0.54 0.58 +0.22 38 43 424 +40
30JUL26 41.00 C 0.50 0.50 0.50 0.47 +0.19 38 1 66 +1
30JUL26 42.00 C 0.46 0.46 0.46 0.38 +0.16 39 1 16 +1
30JUL26 43.00 C 0.00 0.00 0.00 0.31 +0.14 39 1 31 0
30JUL26 44.00 C 0.28 0.28 0.28 0.25 +0.12 39 1 1 +1
30JUL26 45.00 C 0.00 0.00 0.00 0.20 +0.10 39 0 153 0
30JUL26 46.00 C 0.00 0.00 0.00 0.16 +0.08 39 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 0.13 +0.07 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.11 +0.06 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.09 +0.05 40 0 0 0
30JUL26 50.00 C 0.12 0.12 0.12 0.07 +0.04 40 150 693 +43
29SEP26 16.00 C 0.00 0.00 0.00 16.36 +1.17 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.88 +1.17 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 15.40 +1.17 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.92 +1.16 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.44 +1.16 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.97 +1.16 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.49 +1.15 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.02 +1.15 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.55 +1.14 49 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.62 +1.13 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.71 +1.11 46 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 9.82 +1.09 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.95 +1.02 43 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 8.11 +0.93 42 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 7.31 +1.00 41 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.55 +1.02 40 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.82 +0.94 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.11 +0.75 38 0 8 0
29SEP26 30.00 C 3.95 3.95 3.95 4.53 +0.81 38 2 112 +2
29SEP26 31.00 C 0.00 0.00 0.00 4.00 +0.70 38 0 1,089 0
29SEP26 32.00 C 3.14 3.14 3.14 3.56 +0.72 39 1 196 +1
29SEP26 33.00 C 2.70 3.04 2.68 3.08 +0.63 38 25 4,242 0
29SEP26 34.00 C 2.37 2.67 2.37 2.68 +0.56 38 1,150 1,511 +1,149
29SEP26 35.00 C 2.11 2.36 2.11 2.34 +0.54 38 194 3,280 +165
29SEP26 36.00 C 1.70 1.90 1.70 2.01 +0.48 38 67 9,223 +1
29SEP26 37.00 C 1.79 1.79 1.79 1.72 +0.43 38 10 2,227 0
29SEP26 38.00 C 1.21 1.21 1.21 1.47 +0.39 38 3 7,452 0
29SEP26 39.00 C 1.20 1.20 1.20 1.24 +0.33 38 1 8,197 0
29SEP26 40.00 C 1.06 1.20 1.02 1.05 +0.29 37 35 4,252 +3
29SEP26 41.00 C 0.93 1.08 0.93 0.88 +0.25 37 6 1,378 -4
29SEP26 42.00 C 0.82 0.94 0.82 0.74 +0.22 37 12 1,384 +2
29SEP26 43.00 C 0.73 0.73 0.73 0.62 +0.19 37 1 1,500 +1
29SEP26 44.00 C 0.64 0.64 0.64 0.51 +0.16 37 1 2,764 +1
29SEP26 45.00 C 0.57 0.67 0.56 0.42 +0.13 37 44 3,191 +18
29SEP26 46.00 C 0.51 0.59 0.51 0.35 +0.12 37 66 1,879 +65
29SEP26 47.00 C 0.45 0.45 0.45 0.29 +0.10 37 1 1,428 +1
29SEP26 48.00 C 0.41 0.43 0.41 0.24 +0.09 37 2 2,099 +1
29SEP26 49.00 C 0.37 0.37 0.37 0.19 +0.06 36 1 2,485 0
29SEP26 50.00 C 0.32 0.38 0.32 0.16 +0.06 36 4 19,814 -1
29SEP26 52.50 C 0.28 0.28 0.28 0.09 +0.03 36 2 3,192 +2
29SEP26 55.00 C 0.22 0.22 0.22 0.06 +0.02 36 9 7,889 -6
29SEP26 57.50 C 0.17 0.17 0.17 0.03 +0.01 35 1 711 +1
29SEP26 60.00 C 0.14 0.14 0.14 0.02 +0.01 36 1 6,825 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 550 0
29SEP26 70.00 C 0.06 0.07 0.06 0.01 0.00 40 98 526 +98
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 453 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,325 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 16.62 +1.16 55 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 16.15 +1.16 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.68 +1.15 53 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 15.22 +1.15 52 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 14.76 +1.15 51 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 14.30 +1.14 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.84 +1.13 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.39 +1.13 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.95 +1.12 48 0 110 0
30DEC26 21.00 C 0.00 0.00 0.00 12.07 +1.11 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.21 +1.08 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.37 +1.02 44 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.57 +1.00 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.79 +1.01 42 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 8.05 +0.98 41 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 7.34 +0.95 40 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 6.68 +0.94 40 0 24 0
30DEC26 29.00 C 0.00 0.00 0.00 6.05 +0.88 39 0 62 0
30DEC26 30.00 C 4.78 4.78 4.78 5.47 +0.70 39 1 1,587 +1
30DEC26 31.00 C 0.00 0.00 0.00 4.93 +0.67 39 0 53 0
30DEC26 32.00 C 4.10 4.52 4.10 4.45 +0.63 39 69 141 -12
30DEC26 33.00 C 3.58 4.00 3.58 4.03 +0.61 39 6 1,829 +1
30DEC26 34.00 C 3.23 3.63 3.23 3.66 +0.61 39 299 780 +299
30DEC26 35.00 C 3.00 3.24 2.98 3.33 +0.59 39 149 1,695 +48
30DEC26 36.00 C 2.60 2.99 2.60 3.03 +0.59 40 86 7,309 -74
30DEC26 37.00 C 2.48 2.70 2.48 2.70 +0.53 39 4 5,145 +4
30DEC26 38.00 C 2.30 2.30 2.30 2.48 +0.55 40 1 4,230 +1
30DEC26 39.00 C 0.00 0.00 0.00 2.26 +0.54 40 0 1,465 0
30DEC26 40.00 C 1.76 2.05 1.76 2.01 +0.48 40 13 1,394 +13
30DEC26 41.00 C 1.73 1.73 1.73 1.87 +0.52 41 6 2,264 0
30DEC26 42.00 C 1.65 1.67 1.65 1.68 +0.48 41 2 2,045 0
30DEC26 43.00 C 1.37 1.50 1.37 1.56 +0.50 41 6 229 +1
30DEC26 44.00 C 1.40 1.40 1.40 1.41 +0.47 41 1 407 0
30DEC26 45.00 C 1.28 1.28 1.28 1.32 +0.49 42 1 3,551 +1
30DEC26 46.00 C 1.05 1.20 1.05 1.20 +0.46 42 5 305 0
30DEC26 47.00 C 0.00 0.00 0.00 1.11 +0.46 42 0 183 0
30DEC26 48.00 C 0.88 0.95 0.88 1.03 +0.45 43 4 192 +4
30DEC26 49.00 C 0.00 0.00 0.00 0.96 +0.45 43 0 275 0
30DEC26 50.00 C 0.72 0.86 0.72 0.89 +0.44 43 97 5,212 +65
30DEC26 52.50 C 0.63 0.70 0.63 0.75 +0.42 44 28 2,069 +13
30DEC26 55.00 C 0.00 0.00 0.00 0.64 +0.40 45 0 1,741 0
30DEC26 57.50 C 0.00 0.00 0.00 0.55 +0.37 46 0 387 0
30DEC26 60.00 C 0.41 0.41 0.41 0.48 +0.35 47 2 458 +2
30DEC26 62.50 C 0.37 0.37 0.37 0.43 +0.33 48 1 338 0
30DEC26 65.00 C 0.30 0.30 0.30 0.38 +0.31 49 50 184 +48
30DEC26 67.50 C 0.00 0.00 0.00 0.34 +0.28 50 0 153 0
30DEC26 70.00 C 0.22 0.23 0.22 0.31 +0.27 51 13 1,940 -1
30DEC26 72.50 C 0.00 0.00 0.00 0.29 +0.26 52 0 80 0
30DEC26 75.00 C 0.18 0.18 0.18 0.26 +0.24 53 31 602 +31
30DEC26 77.50 C 0.00 0.00 0.00 0.25 +0.24 54 0 26 0
30DEC26 80.00 C 0.14 0.14 0.14 0.23 +0.22 55 95 743 +95
30MAR27 16.00 C 0.00 0.00 0.00 16.86 +0.98 53 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 16.41 +1.15 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.95 +1.14 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.51 +1.14 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.06 +1.13 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.62 +1.12 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.18 +1.11 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.75 +1.11 47 0 0 0
30MAR27 20.00 C 13.00 13.30 13.00 13.33 +1.11 47 2 4 0
30MAR27 21.00 C 0.00 0.00 0.00 12.48 +1.08 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.67 +1.06 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.87 +1.04 43 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 10.12 +1.03 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 9.38 +0.91 42 0 33 0
30MAR27 26.00 C 0.00 0.00 0.00 8.68 +0.98 41 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 8.01 +0.95 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.46 +1.00 41 0 48 0
30MAR27 29.00 C 6.10 6.10 6.10 6.67 +0.67 39 3 10 0
30MAR27 30.00 C 5.75 6.15 5.75 6.20 +0.81 39 2 1,000 0
30MAR27 31.00 C 5.50 6.33 5.34 5.65 +0.67 39 6 513 +1
30MAR27 32.00 C 4.93 5.25 4.92 5.25 +0.74 39 7 370 0
30MAR27 33.00 C 4.40 4.83 4.40 4.81 +0.67 39 8 5,945 0
30MAR27 34.00 C 4.01 4.37 4.01 4.40 +0.62 39 299 6,875 +294
30MAR27 35.00 C 3.66 4.01 3.66 4.06 +0.60 39 294 1,455 +294
30MAR27 36.00 C 3.35 3.74 3.35 3.72 +0.56 39 293 310 +293
30MAR27 37.00 C 0.00 0.00 0.00 3.41 +0.49 39 0 61 0
30MAR27 38.00 C 0.00 0.00 0.00 3.12 +0.45 39 0 1,067 0
30MAR27 39.00 C 0.00 0.00 0.00 2.86 +0.41 39 0 12 0
30MAR27 40.00 C 2.25 2.45 2.25 2.62 +0.37 39 61 747 -61
30MAR27 41.00 C 0.00 0.00 0.00 2.40 +0.32 39 0 0 0
30MAR27 42.00 C 2.27 2.30 2.27 2.20 +0.28 39 155 173 +61
30MAR27 43.00 C 1.96 2.16 1.96 2.02 +0.25 39 14 211 +3
30MAR27 44.00 C 0.00 0.00 0.00 1.85 +0.22 39 0 274 0
30MAR27 45.00 C 1.82 1.82 1.82 1.70 +0.20 39 100 2,293 0
30MAR27 46.00 C 0.00 0.00 0.00 1.55 +0.16 39 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.43 +0.14 40 0 63 0
30MAR27 48.00 C 1.29 1.29 1.29 1.31 +0.12 40 5 21 +5
30MAR27 49.00 C 1.36 1.36 1.36 1.20 +0.10 40 1 18 +1
30MAR27 50.00 C 1.14 1.32 1.14 1.10 +0.08 40 23 1,156 +6
TOTAL CALL 42,834 559,836 +12,052
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
17APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
17APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
17APR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 175 0 40 0
17APR26 27.00 P 0.00 0.00 0.00 0.01 -0.02 147 0 106 0
17APR26 28.00 P 0.00 0.00 0.00 0.01 -0.04 119 0 280 0
17APR26 29.00 P 0.01 0.01 0.01 0.02 -0.06 103 4 258 0
17APR26 30.00 P 0.07 0.07 0.01 0.04 -0.14 84 646 946 +35
17APR26 31.00 P 0.26 0.26 0.05 0.09 -0.35 64 1,493 976 +554
17APR26 32.00 P 0.99 0.99 0.24 0.28 -0.87 46 1,322 306 +189
17APR26 33.00 P 1.68 1.68 0.97 1.00 -1.11 50 350 333 +88
17APR26 34.00 P 1.91 1.99 1.91 1.97 -1.13 71 120 68 +46
17APR26 35.00 P 0.00 0.00 0.00 2.96 -1.14 92 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 3.95 -1.15 104 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 4.95 -1.15 125 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 5.95 -1.15 145 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 6.95 -1.15 163 0 0 0
17APR26 40.00 P 0.00 0.00 0.00 7.95 -1.15 181 0 0 0
17APR26 41.00 P 0.00 0.00 0.00 8.95 -1.15 199 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 9.95 -1.15 216 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24APR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
24APR26 27.00 P 0.00 0.00 0.00 0.02 -0.03 57 0 19 0
24APR26 28.00 P 0.00 0.00 0.00 0.04 -0.07 53 0 4 0
24APR26 29.00 P 0.11 0.11 0.06 0.07 -0.14 47 15 73 +5
24APR26 30.00 P 0.30 0.30 0.12 0.16 -0.24 44 195 766 +72
24APR26 31.00 P 0.66 0.66 0.30 0.35 -0.39 41 432 290 +218
24APR26 32.00 P 1.00 1.09 0.69 0.70 -0.71 38 83 67 +59
24APR26 33.00 P 1.78 1.78 1.35 1.30 -0.87 38 92 92 +92
24APR26 34.00 P 0.00 0.00 0.00 2.06 -1.10 36 0 5 0
24APR26 35.00 P 0.00 0.00 0.00 3.01 -1.11 42 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 3.96 -1.14 43 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 4.95 -1.15 47 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 5.95 -1.18 54 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 6.95 -1.18 61 0 0 0
24APR26 40.00 P 0.00 0.00 0.00 7.95 -1.18 68 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 485 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 3,195 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 1,506 0
29APR26 27.00 P 0.05 0.05 0.05 0.02 -0.05 45 4 2,121 0
29APR26 28.00 P 0.09 0.10 0.07 0.05 -0.08 43 112 2,750 -1
29APR26 29.00 P 0.22 0.22 0.13 0.12 -0.14 42 442 3,592 +148
29APR26 30.00 P 0.42 0.42 0.22 0.24 -0.26 39 1,342 12,133 +68
29APR26 31.00 P 0.75 0.75 0.44 0.48 -0.41 38 1,221 7,027 +338
29APR26 32.00 P 1.27 1.27 0.83 0.87 -0.65 37 1,368 7,936 +514
29APR26 33.00 P 2.18 2.18 1.40 1.48 -0.83 38 407 5,716 -308
29APR26 34.00 P 2.68 2.68 2.20 2.23 -0.99 39 110 6,576 +53
29APR26 35.00 P 0.00 0.00 0.00 3.17 -0.99 46 1,001 9,180 -1
29APR26 36.00 P 4.20 4.20 3.96 4.03 -1.09 44 13 4,574 -2
29APR26 37.00 P 0.00 0.00 0.00 4.98 -1.16 45 0 3,754 0
29APR26 38.00 P 0.00 0.00 0.00 5.96 -1.17 47 0 1,335 0
29APR26 39.00 P 0.00 0.00 0.00 6.97 -1.16 56 0 1,857 0
29APR26 40.00 P 0.00 0.00 0.00 7.95 -1.18 55 0 52 0
29APR26 41.00 P 0.00 0.00 0.00 8.97 -1.13 67 0 30 0
29APR26 42.00 P 0.00 0.00 0.00 9.97 -1.13 73 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 10.94 -1.16 0 0 120 0
29APR26 44.00 P 0.00 0.00 0.00 11.97 -1.13 83 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.97 -1.13 88 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.97 -1.13 92 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.97 -1.13 97 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.97 -1.13 101 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.97 -1.13 106 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 17.97 -1.13 110 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 20.44 -1.16 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 22.97 -1.13 130 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.47 -1.13 139 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.95 -1.15 136 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.44 -1.16 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 32.95 -1.15 151 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.45 -1.15 158 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 37.95 -1.15 165 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.46 -1.14 180 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 42.94 -1.16 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.46 -1.14 192 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 47.96 -1.14 198 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 106 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 61 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 526 0
28MAY26 23.00 P 0.06 0.06 0.06 0.02 -0.03 44 6 269 +6
28MAY26 24.00 P 0.10 0.10 0.08 0.03 -0.06 42 19 445 -1
28MAY26 25.00 P 0.15 0.15 0.13 0.06 -0.08 41 473 2,320 +206
28MAY26 26.00 P 0.21 0.21 0.17 0.12 -0.12 41 22 2,399 +15
28MAY26 27.00 P 0.33 0.33 0.23 0.20 -0.16 40 139 1,669 +34
28MAY26 28.00 P 0.45 0.45 0.35 0.33 -0.21 40 87 3,001 -53
28MAY26 29.00 P 0.66 0.66 0.52 0.52 -0.27 39 174 2,965 +90
28MAY26 30.00 P 1.00 1.05 0.74 0.77 -0.35 38 857 9,158 +41
28MAY26 31.00 P 1.34 1.51 1.08 1.12 -0.43 38 266 4,783 +89
28MAY26 32.00 P 2.00 2.00 1.53 1.57 -0.55 37 352 5,954 +40
28MAY26 33.00 P 2.24 2.24 2.12 2.11 -0.69 37 114 4,196 -33
28MAY26 34.00 P 3.05 3.05 3.05 2.80 -0.69 38 2 2,549 0
28MAY26 35.00 P 3.55 3.55 3.55 3.55 -0.85 38 21 2,633 -1
28MAY26 36.00 P 4.95 4.95 4.32 4.33 -0.95 38 6 584 +1
28MAY26 37.00 P 5.24 5.24 5.24 5.24 -1.02 40 2 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 6.08 -1.11 38 0 966 0
28MAY26 39.00 P 0.00 0.00 0.00 7.09 -1.06 42 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 8.03 -1.10 42 0 30 0
28MAY26 41.00 P 9.41 9.41 9.41 8.99 -1.14 43 8 43 +8
28MAY26 42.00 P 0.00 0.00 0.00 9.97 -1.16 44 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 10.95 -1.18 44 0 6 0
28MAY26 44.00 P 0.00 0.00 0.00 11.97 -1.16 50 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 12.97 -1.16 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.97 -1.16 56 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 14.97 -1.16 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.97 -1.16 61 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.97 -1.16 64 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.32 -0.78 93 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.45 -1.18 68 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.97 -1.16 78 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.47 -1.13 83 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.97 -1.13 89 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.47 -1.13 93 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.97 -1.13 98 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.47 -1.16 103 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 37.97 -1.16 107 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.47 -1.16 111 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 42.97 -1.13 115 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 20.00 P 0.06 0.06 0.06 0.01 -0.02 42 20 4,907 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 262 0
29JUN26 22.00 P 0.11 0.11 0.11 0.02 -0.05 38 2 134 +2
29JUN26 23.00 P 0.14 0.14 0.14 0.04 -0.08 37 8 1,193 -8
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.11 37 0 332 0
29JUN26 25.00 P 0.28 0.29 0.25 0.14 -0.16 37 101 2,944 -38
29JUN26 26.00 P 0.41 0.41 0.39 0.23 -0.21 37 26 1,437 +25
29JUN26 27.00 P 0.57 0.57 0.47 0.37 -0.24 37 238 1,836 +153
29JUN26 28.00 P 0.72 0.73 0.62 0.57 -0.28 37 133 6,485 +32
29JUN26 29.00 P 1.00 1.00 0.84 0.84 -0.30 37 11 4,164 +5
29JUN26 30.00 P 1.38 1.38 1.15 1.18 -0.35 37 117 6,674 +46
29JUN26 31.00 P 1.87 1.87 1.67 1.54 -0.47 36 152 9,663 +69
29JUN26 32.00 P 2.35 2.35 1.97 2.02 -0.52 36 2,550 10,096 +1,885
29JUN26 33.00 P 2.95 2.99 2.57 2.56 -0.62 36 132 8,696 -33
29JUN26 34.00 P 3.26 3.26 3.26 3.22 -0.75 37 1 11,308 0
29JUN26 35.00 P 4.48 4.48 4.40 3.93 -0.82 37 2 11,521 +1
29JUN26 36.00 P 5.00 5.00 5.00 4.72 -0.85 38 8 6,358 -1
29JUN26 37.00 P 0.00 0.00 0.00 5.57 -0.89 39 0 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 6.41 -0.93 39 0 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 7.29 -0.98 40 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 8.21 -0.99 41 0 13,483 0
29JUN26 41.00 P 0.00 0.00 0.00 9.08 -1.05 39 0 9,227 0
29JUN26 42.00 P 0.00 0.00 0.00 10.11 -1.02 43 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 11.00 -1.13 40 0 566 0
29JUN26 44.00 P 0.00 0.00 0.00 11.97 -1.16 40 0 2,584 0
29JUN26 45.00 P 0.00 0.00 0.00 12.97 -1.16 42 0 14,172 0
29JUN26 46.00 P 13.96 13.96 13.96 13.97 -1.16 45 30 907 -30
29JUN26 47.00 P 0.00 0.00 0.00 14.97 -1.16 47 0 297 0
29JUN26 48.00 P 0.00 0.00 0.00 15.97 -1.16 49 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 16.97 -1.16 51 0 370 0
29JUN26 50.00 P 0.00 0.00 0.00 18.32 -0.81 72 0 5,128 0
29JUN26 52.50 P 0.00 0.00 0.00 20.52 -1.11 62 0 1,211 0
29JUN26 55.00 P 0.00 0.00 0.00 22.97 -1.16 62 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.47 -1.16 66 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 27.97 -1.16 71 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.47 -1.16 75 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 32.98 -1.15 80 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.47 -1.16 82 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.97 -1.16 85 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.47 -1.16 88 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.97 -1.16 92 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.46 -1.17 93 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.96 -1.17 96 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.44 -1.19 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.94 -1.16 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.44 -1.16 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.94 -1.16 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.44 -1.19 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 62.94 -1.19 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.44 -1.19 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 67.94 -1.19 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.44 -1.19 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 72.94 -1.19 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.44 -1.19 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 77.94 -1.16 0 0 0 0
30JUL26 22.00 P 0.19 0.19 0.19 0.09 -0.06 40 6 135 +6
30JUL26 23.00 P 0.00 0.00 0.00 0.14 -0.08 39 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.22 -0.11 39 0 850 0
30JUL26 25.00 P 0.45 0.45 0.39 0.33 -0.14 39 160 514 +130
30JUL26 26.00 P 0.58 0.58 0.51 0.48 -0.17 39 79 219 +19
30JUL26 27.00 P 0.69 0.70 0.69 0.67 -0.19 39 4 343 +4
30JUL26 28.00 P 0.91 0.91 0.91 0.89 -0.24 38 2 505 +2
30JUL26 29.00 P 1.37 1.37 1.14 1.16 -0.30 37 814 1,244 +628
30JUL26 30.00 P 1.76 1.76 1.45 1.49 -0.37 37 497 1,443 +231
30JUL26 31.00 P 2.18 2.18 1.87 1.90 -0.43 36 582 1,419 +362
30JUL26 32.00 P 2.65 2.73 2.61 2.37 -0.51 36 150 471 +120
30JUL26 33.00 P 3.28 3.28 3.28 2.93 -0.58 36 2 95 0
30JUL26 34.00 P 0.00 0.00 0.00 3.55 -0.67 36 20 151 +9
30JUL26 35.00 P 0.00 0.00 0.00 4.25 -0.76 37 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 5.01 -0.81 37 0 197 0
30JUL26 37.00 P 0.00 0.00 0.00 5.84 -0.83 38 0 0 0
30JUL26 38.00 P 7.22 7.22 7.22 6.66 -0.84 39 5 5 +5
30JUL26 39.00 P 0.00 0.00 0.00 7.49 -0.92 39 0 20 0
30JUL26 40.00 P 0.00 0.00 0.00 8.36 -0.95 39 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 9.25 -0.99 39 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.16 -1.02 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.09 -1.05 39 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.03 -1.10 39 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.98 -1.15 38 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.97 -1.16 39 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.97 -1.16 41 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.97 -1.16 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 16.97 -1.16 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.32 -0.81 62 0 0 0
29SEP26 16.00 P 0.10 0.10 0.10 0.01 0.00 40 1 55 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.04 39 0 3 0
29SEP26 20.00 P 0.22 0.22 0.22 0.09 -0.05 39 1 944 -1
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.07 39 0 380 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.10 39 0 440 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.12 39 0 685 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 -0.15 39 0 361 0
29SEP26 25.00 P 0.79 0.79 0.73 0.64 -0.18 39 6 601 +4
29SEP26 26.00 P 1.03 1.03 0.93 0.85 -0.23 39 12 1,487 +4
29SEP26 27.00 P 1.23 1.23 1.17 1.13 -0.23 39 10 1,592 +5
29SEP26 28.00 P 1.57 1.57 1.40 1.41 -0.25 38 15 5,485 +10
29SEP26 29.00 P 1.91 1.94 1.76 1.73 -0.32 38 1,158 2,911 +846
29SEP26 30.00 P 2.34 2.37 2.14 2.10 -0.39 37 305 8,407 -301
29SEP26 31.00 P 2.77 2.79 2.54 2.54 -0.42 37 126 6,299 +68
29SEP26 32.00 P 0.00 0.00 0.00 3.04 -0.46 37 0 3,079 0
29SEP26 33.00 P 0.00 0.00 0.00 3.56 -0.56 37 0 4,089 0
29SEP26 34.00 P 0.00 0.00 0.00 4.21 -0.62 37 0 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 4.87 -0.64 37 0 9,265 0
29SEP26 36.00 P 0.00 0.00 0.00 5.58 -0.64 38 0 20,666 0
29SEP26 37.00 P 0.00 0.00 0.00 6.33 -0.79 38 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.15 -0.78 39 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 7.95 -0.82 39 0 9,056 0
29SEP26 40.00 P 0.00 0.00 0.00 8.78 -0.84 39 0 4,665 0
29SEP26 41.00 P 0.00 0.00 0.00 9.63 -0.87 39 0 2,103 0
29SEP26 42.00 P 10.83 10.83 10.83 10.48 -0.92 39 1 856 -1
29SEP26 43.00 P 0.00 0.00 0.00 11.36 -0.95 39 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 12.26 -0.98 39 0 1,693 0
29SEP26 45.00 P 14.00 14.00 14.00 13.17 -1.31 39 1 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 14.10 -1.04 39 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.03 -1.10 38 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 15.99 -1.14 38 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 16.97 -1.16 38 0 656 0
29SEP26 50.00 P 18.02 18.02 18.02 18.32 -0.81 51 2 8,381 +2
29SEP26 52.50 P 0.00 0.00 0.00 20.52 -1.11 46 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 22.97 -1.16 46 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 25.47 -1.16 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.97 -1.16 52 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 30.47 -1.16 55 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 32.98 -1.15 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.47 -1.16 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.97 -1.16 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.47 -1.16 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.97 -1.16 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.46 -1.17 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.96 -1.17 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.44 -1.19 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.94 -1.16 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.04 42 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 -0.05 41 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.05 42 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.06 42 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.07 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.08 41 0 190 0
30DEC26 19.50 P 0.44 0.44 0.44 0.27 -0.10 41 30 60 +30
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.10 41 0 497 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 -0.14 41 0 149 0
30DEC26 22.00 P 0.73 0.73 0.73 0.58 -0.15 41 100 367 +73
30DEC26 23.00 P 0.00 0.00 0.00 0.74 -0.18 40 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.17 40 0 573 0
30DEC26 25.00 P 1.20 1.20 1.20 1.19 -0.16 40 8 3,314 0
30DEC26 26.00 P 0.00 0.00 0.00 1.43 -0.22 39 0 456 0
30DEC26 27.00 P 1.73 1.73 1.73 1.72 -0.24 39 1 846 -1
30DEC26 28.00 P 2.20 2.20 2.15 2.03 -0.31 38 15 936 0
30DEC26 29.00 P 2.58 2.58 2.37 2.40 -0.33 38 27 1,583 +12
30DEC26 30.00 P 3.00 3.04 2.83 2.80 -0.38 38 23 5,230 -10
30DEC26 31.00 P 3.47 3.47 3.43 3.24 -0.43 37 3 2,664 0
30DEC26 32.00 P 3.97 3.97 3.97 3.74 -0.47 37 3 5,582 +3
30DEC26 33.00 P 0.00 0.00 0.00 4.27 -0.55 37 0 2,549 0
30DEC26 34.00 P 5.26 5.26 5.16 4.89 -0.58 37 5 1,481 -5
30DEC26 35.00 P 5.61 5.62 5.61 5.54 -0.69 37 34 4,540 +34
30DEC26 36.00 P 6.54 6.54 6.28 6.26 -0.63 38 164 8,200 +4
30DEC26 37.00 P 0.00 0.00 0.00 7.03 -0.69 38 0 3,162 0
30DEC26 38.00 P 0.00 0.00 0.00 7.72 -0.77 38 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 8.55 -0.70 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.44 -0.67 40 0 1,999 0
30DEC26 41.00 P 0.00 0.00 0.00 10.15 -0.80 39 0 491 0
30DEC26 42.00 P 11.40 11.40 11.40 10.89 -0.91 38 1 186 0
30DEC26 43.00 P 12.31 12.31 12.31 11.82 -0.85 39 30 640 0
30DEC26 44.00 P 0.00 0.00 0.00 12.67 -0.88 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.55 -0.93 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.43 -0.94 39 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.33 -0.98 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.24 -1.06 39 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 17.16 -1.07 38 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 18.32 -0.85 43 0 138 0
30DEC26 52.50 P 0.00 0.00 0.00 20.52 -1.11 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 22.97 -1.16 40 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 25.47 -1.16 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.99 -1.14 46 0 386 0
30DEC26 62.50 P 0.00 0.00 0.00 30.47 -1.16 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.98 -1.15 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.47 -1.16 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.97 -1.16 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.47 -1.16 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.97 -1.16 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.46 -1.17 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.96 -1.17 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 293 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 -0.04 42 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.05 41 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 -0.05 41 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.06 41 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.35 -0.07 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 -0.07 41 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 -0.08 41 0 14 0
30MAR27 20.00 P 0.72 0.72 0.65 0.53 -0.10 41 5 41 +3
30MAR27 21.00 P 0.00 0.00 0.00 0.70 -0.11 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.88 -0.14 40 0 27 0
30MAR27 23.00 P 0.00 0.00 0.00 1.10 -0.16 40 0 137 0
30MAR27 24.00 P 0.00 0.00 0.00 1.34 -0.13 40 0 105 0
30MAR27 25.00 P 1.66 1.66 1.60 1.60 -0.14 40 5 73 +4
30MAR27 26.00 P 1.95 1.95 1.95 1.87 -0.19 39 1 307 0
30MAR27 27.00 P 0.00 0.00 0.00 2.17 -0.25 39 0 482 0
30MAR27 28.00 P 0.00 0.00 0.00 2.52 -0.29 38 0 244 0
30MAR27 29.00 P 3.03 3.03 2.87 2.92 -0.31 38 6 725 +6
30MAR27 30.00 P 3.55 3.58 3.38 3.34 -0.35 38 343 1,294 +291
30MAR27 31.00 P 4.00 4.00 3.76 3.81 -0.37 37 2 625 0
30MAR27 32.00 P 0.00 0.00 0.00 4.31 -0.42 37 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 4.86 -0.48 37 0 5,304 0
30MAR27 34.00 P 0.00 0.00 0.00 5.42 -0.59 37 0 6,606 0
30MAR27 35.00 P 0.00 0.00 0.00 6.05 -0.66 37 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 6.78 -0.65 37 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 7.48 -0.68 38 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.27 -0.65 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.01 -0.69 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 9.72 -0.77 38 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 10.58 -0.73 39 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.05 -1.09 35 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 12.20 -0.73 39 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.03 -0.80 39 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 13.81 -0.90 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.74 -0.85 39 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.60 -0.84 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.49 -0.81 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.39 -0.92 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.32 -0.92 39 0 0 0
TOTAL PUT 21,616 498,937 +7,314
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$ 19.61
29APR26 11.50 C 0.00 0.00 0.00 8.11 +0.24 0 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 7.64 +0.26 121 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 7.15 +0.20 119 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.63 +0.20 93 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.12 +0.23 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.64 +0.20 85 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.13 +0.25 69 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.63 +0.19 62 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 4.12 +0.17 0 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 3.64 +0.17 54 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 3.16 +0.26 54 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 2.70 +0.24 55 0 24 0
29APR26 17.50 C 0.00 0.00 0.00 2.27 +0.23 56 0 5 0
29APR26 18.00 C 0.00 0.00 0.00 1.86 +0.20 56 0 7 0
29APR26 18.50 C 0.00 0.00 0.00 1.47 +0.15 54 0 15 0
29APR26 19.00 C 0.99 0.99 0.99 1.17 +0.13 56 4 30 -4
29APR26 19.50 C 0.00 0.00 0.00 0.89 +0.08 56 0 82 0
29APR26 20.00 C 0.65 0.68 0.65 0.68 +0.08 57 7 57 0
29APR26 21.00 C 0.30 0.36 0.30 0.35 +0.04 56 5 20 +1
29APR26 22.00 C 0.15 0.15 0.15 0.16 +0.02 56 1 44 0
29APR26 23.00 C 0.08 0.08 0.08 0.07 0.00 56 15 176 -7
29APR26 24.00 C 0.00 0.00 0.00 0.03 0.00 57 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 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 92 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 8.14 +0.17 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.68 +0.21 74 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.15 +0.20 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.63 +0.20 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.12 +0.18 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.65 +0.18 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.67 +0.11 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.19 +0.08 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.79 +0.18 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.34 +0.13 46 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 3.05 +0.22 53 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 2.69 +0.21 53 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 2.35 +0.20 53 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 2.03 +0.19 53 0 31 0
28MAY26 19.00 C 1.47 1.52 1.47 1.70 +0.14 51 75 78 +33
28MAY26 19.50 C 1.20 1.30 1.20 1.45 +0.14 51 35 90 +5
28MAY26 20.00 C 1.05 1.05 1.05 1.23 +0.12 52 9 116 -9
28MAY26 21.00 C 0.00 0.00 0.00 0.87 +0.09 52 0 231 0
28MAY26 22.00 C 0.48 0.57 0.48 0.60 +0.07 52 16 66 +15
28MAY26 23.00 C 0.32 0.37 0.32 0.40 +0.05 52 17 107 -12
28MAY26 24.00 C 0.00 0.00 0.00 0.26 +0.03 52 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 0.00 51 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 15.03 +0.23 116 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.93 +0.22 111 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.83 +0.23 105 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.73 +0.22 94 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.63 +0.23 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.38 +0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.13 +0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.88 +0.22 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.63 +0.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.39 +0.23 102 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.14 +0.23 96 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.89 +0.24 90 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.64 +0.22 84 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.39 +0.22 75 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.14 +0.20 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.89 +0.22 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.64 +0.22 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.39 +0.22 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.14 +0.22 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.90 +0.23 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.65 +0.19 68 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.40 +0.22 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.15 +0.21 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.90 +0.22 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.65 +0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.15 +0.22 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.66 +0.22 54 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.16 +0.19 48 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.68 +0.21 55 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.18 +0.20 50 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.63 +0.09 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 6.14 +0.10 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.74 +0.18 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.70 +0.06 34 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.31 +0.02 42 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.91 +0.03 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.51 +0.06 45 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 3.24 +0.21 49 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.90 +0.20 50 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 2.58 +0.18 50 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 2.28 +0.16 50 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.98 +0.13 49 0 60 0
29JUN26 19.50 C 1.58 1.58 1.58 1.76 +0.09 49 2 33 +2
29JUN26 20.00 C 1.38 1.38 1.38 1.53 +0.09 49 2 52 0
29JUN26 21.00 C 0.00 0.00 0.00 1.18 +0.12 50 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.89 +0.10 50 0 23 0
29JUN26 23.00 C 0.00 0.00 0.00 0.65 +0.07 50 0 46 0
29JUN26 24.00 C 0.49 0.49 0.49 0.47 +0.05 50 3 66 -3
29JUN26 25.00 C 0.00 0.00 0.00 0.34 +0.04 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 +0.03 50 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 3 0
29JUN26 29.00 C 0.11 0.11 0.11 0.08 0.00 50 8 25 +8
29JUN26 30.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 8.17 +0.19 50 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.68 +0.19 50 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.18 +0.17 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.63 +0.09 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.14 +0.07 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.74 +0.12 44 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.25 +0.07 41 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.83 +0.03 43 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.43 +0.07 45 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.05 +0.07 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.71 +0.09 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.37 +0.08 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.10 +0.13 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.80 +0.20 49 0 19 0
30JUL26 18.50 C 0.00 0.00 0.00 2.52 +0.16 49 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 2.26 +0.14 49 0 48 0
30JUL26 19.50 C 0.00 0.00 0.00 2.02 +0.13 49 0 33 0
30JUL26 20.00 C 0.00 0.00 0.00 1.82 +0.11 49 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.47 +0.12 50 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 1.17 +0.12 50 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.91 +0.09 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.70 +0.07 49 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.54 +0.06 49 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.42 +0.06 49 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.32 +0.04 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.24 - 49 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 11.14 +0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.90 +0.18 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.65 +0.18 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.40 +0.22 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.15 +0.21 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.90 +0.21 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.65 +0.17 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.16 +0.21 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.67 +0.18 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.18 +0.17 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.71 +0.17 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.18 +0.14 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.72 +0.12 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.30 +0.08 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.87 +0.06 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.45 +0.05 45 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.12 +0.07 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.75 +0.12 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.41 +0.08 47 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.08 +0.08 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.78 +0.09 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.49 +0.09 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 3.22 +0.10 48 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.96 +0.09 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.75 +0.16 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.53 +0.16 48 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.31 +0.13 48 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.95 +0.14 48 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.64 +0.14 49 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 1.38 +0.14 49 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 1.15 +0.11 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.94 +0.09 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.78 +0.08 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.64 +0.08 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 +0.07 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 +0.06 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 +0.05 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.29 +0.04 49 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.27 +0.13 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.84 +0.11 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.43 +0.10 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.03 +0.08 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.64 +0.08 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.27 +0.09 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.92 +0.10 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.57 +0.11 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.25 +0.11 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.92 +0.10 47 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.62 +0.10 47 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.34 +0.11 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.06 +0.11 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.80 +0.09 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.56 +0.11 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.34 +0.14 47 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 3.11 +0.12 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.92 +0.13 47 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.56 +0.14 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.23 +0.14 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.94 +0.14 47 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.69 +0.12 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.47 +0.12 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.27 +0.10 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.10 +0.10 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.95 +0.07 47 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.82 +0.06 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.71 +0.05 47 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.60 +0.04 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 +0.04 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.45 +0.04 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.49 +0.08 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.09 +0.09 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.70 +0.09 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.34 +0.12 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.96 +0.10 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.63 +0.12 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.29 +0.13 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.97 +0.13 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.66 +0.13 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.36 +0.14 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.08 +0.13 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.80 +0.13 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.55 +0.14 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.30 +0.13 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.06 +0.12 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.83 +0.13 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.66 +0.19 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.43 +0.12 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.10 +0.17 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.77 +0.16 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.45 +0.15 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.19 +0.13 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.94 +0.13 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.73 +0.11 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.53 +0.11 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 +0.10 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.22 +0.10 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.07 +0.09 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.95 +0.07 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.85 +0.07 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.75 +0.06 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
TOTAL CALL 199 4,598 +29
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 -0.02 58 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 0.08 -0.04 56 0 22 0
29APR26 17.50 P 0.00 0.00 0.00 0.14 -0.06 56 0 57 0
29APR26 18.00 P 0.00 0.00 0.00 0.23 -0.09 56 0 11 0
29APR26 18.50 P 0.48 0.48 0.36 0.36 -0.11 55 22 32 -9
29APR26 19.00 P 0.00 0.00 0.00 0.56 -0.11 57 0 22 0
29APR26 19.50 P 0.00 0.00 0.00 0.77 -0.15 56 0 45 0
29APR26 20.00 P 1.20 1.20 1.20 1.07 -0.15 58 1 92 0
29APR26 21.00 P 0.00 0.00 0.00 1.72 -0.24 56 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 2.54 -0.26 56 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 3.44 -0.25 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.48 -0.22 74 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.43 -0.25 74 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.40 -0.28 71 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.40 -0.28 79 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.40 -0.28 86 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.39 -0.29 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.39 -0.29 0 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 11.40 -0.28 107 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.39 -0.29 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 13.39 -0.29 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 14.40 -0.28 125 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
28MAY26 14.00 P 0.07 0.07 0.06 0.04 -0.01 54 5 56 +5
28MAY26 14.50 P 0.00 0.00 0.00 0.06 -0.02 53 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.15 -0.02 54 0 70 0
28MAY26 16.00 P 0.31 0.31 0.28 0.21 -0.04 53 75 67 +23
28MAY26 16.50 P 0.45 0.45 0.41 0.30 -0.05 54 31 88 +1
28MAY26 17.00 P 0.58 0.58 0.54 0.41 -0.07 54 30 35 -4
28MAY26 17.50 P 0.70 0.70 0.63 0.54 -0.09 54 8 126 -7
28MAY26 18.00 P 0.00 0.00 0.00 0.71 -0.10 54 0 52 0
28MAY26 18.50 P 0.00 0.00 0.00 0.90 -0.12 54 0 42 0
28MAY26 19.00 P 1.28 1.28 1.28 1.12 -0.14 54 1 88 +1
28MAY26 19.50 P 1.48 1.48 1.48 1.38 -0.15 55 1 71 +1
28MAY26 20.00 P 0.00 0.00 0.00 1.66 -0.16 55 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 2.30 -0.20 56 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.04 -0.14 57 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 3.87 -0.23 59 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.75 -0.22 61 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.68 -0.22 64 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.65 -0.19 69 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.64 -0.20 75 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.65 -0.14 81 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.64 -0.19 86 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.66 -0.11 93 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.61 -0.21 94 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.67 -0.10 104 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.67 -0.10 109 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.63 -0.16 109 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.02 50 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 -0.02 50 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 -0.03 50 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 -0.04 50 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 -0.05 50 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.45 -0.06 50 0 60 0
29JUN26 16.50 P 0.63 0.63 0.63 0.58 -0.07 50 1 86 +1
29JUN26 17.00 P 0.00 0.00 0.00 0.73 -0.09 50 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 0.90 -0.11 50 0 45 0
29JUN26 18.00 P 0.00 0.00 0.00 1.09 -0.12 50 0 167 0
29JUN26 18.50 P 0.00 0.00 0.00 1.31 -0.12 50 0 131 0
29JUN26 19.00 P 0.00 0.00 0.00 1.55 -0.12 50 0 22 0
29JUN26 19.50 P 2.04 2.04 2.04 1.81 -0.11 50 4 56 +4
29JUN26 20.00 P 0.00 0.00 0.00 2.08 -0.12 49 0 73 0
29JUN26 21.00 P 0.00 0.00 0.00 2.75 -0.08 50 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.53 -0.02 52 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.30 -0.03 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.13 -0.01 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.98 -0.05 52 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.92 +0.01 55 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.88 -0.01 57 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.77 -0.12 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.74 -0.13 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.77 -0.08 63 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.69 -0.13 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.73 -0.08 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.67 -0.13 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.68 -0.11 69 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 1 0
30JUL26 13.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.41 -0.04 50 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.52 -0.04 50 0 30 0
30JUL26 16.00 P 0.76 0.76 0.76 0.65 -0.06 50 15 15 +15
30JUL26 16.50 P 0.00 0.00 0.00 0.80 -0.07 50 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 0.94 -0.11 49 0 5 0
30JUL26 17.50 P 0.00 0.00 0.00 1.14 -0.10 49 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 1.35 -0.10 49 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.58 -0.12 49 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 1.81 -0.14 49 0 25 0
30JUL26 19.50 P 0.00 0.00 0.00 2.10 -0.10 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.39 -0.11 49 0 0 0
30JUL26 21.00 P 3.22 3.22 3.22 3.03 -0.11 49 15 15 +15
30JUL26 22.00 P 0.00 0.00 0.00 3.79 0.00 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.55 -0.05 52 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.35 -0.05 52 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.22 -0.03 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.10 0.00 54 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.01 0.00 54 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.93 - 55 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 48 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 40 0
29SEP26 12.00 P 0.18 0.18 0.18 0.15 -0.01 48 15 30 +15
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.01 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 -0.03 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 -0.02 49 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 -0.05 49 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 0.82 -0.05 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.97 -0.05 48 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.13 -0.08 48 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.33 -0.11 48 0 2 0
29SEP26 17.50 P 1.58 1.58 1.58 1.53 -0.11 48 30 36 +30
29SEP26 18.00 P 0.00 0.00 0.00 1.76 -0.07 48 0 6 0
29SEP26 18.50 P 2.02 2.02 2.02 2.00 -0.13 48 10 19 +10
29SEP26 19.00 P 0.00 0.00 0.00 2.24 -0.10 48 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 2.52 -0.10 48 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.82 -0.09 48 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.44 -0.11 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.12 -0.06 48 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.91 0.00 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.70 +0.01 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.51 -0.04 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.35 -0.03 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.22 -0.03 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.10 -0.03 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.01 -0.11 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.94 -0.11 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.88 -0.08 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.84 -0.09 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.81 -0.07 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.81 -0.06 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.02 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.03 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 -0.05 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 -0.05 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 -0.06 48 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.20 -0.05 48 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.37 -0.06 47 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.55 -0.08 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.75 -0.08 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.97 -0.07 47 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 2.21 -0.07 47 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.45 -0.09 47 0 14 0
30DEC26 19.00 P 0.00 0.00 0.00 2.72 -0.09 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.99 -0.10 47 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.28 -0.10 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.90 -0.11 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.57 -0.11 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.27 -0.09 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.08 -0.07 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.85 -0.07 48 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.66 -0.07 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.50 -0.08 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.35 -0.10 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.24 -0.09 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.13 -0.12 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.04 -0.09 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.99 -0.10 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.93 -0.10 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.87 -0.12 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.72 -0.03 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.85 -0.04 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 -0.04 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.16 -0.04 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 -0.02 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.53 -0.01 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.68 -0.05 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.88 -0.05 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.07 -0.07 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.30 -0.07 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.54 -0.08 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.79 -0.09 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.09 -0.06 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.38 -0.05 46 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.66 -0.06 46 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.28 -0.08 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.96 -0.07 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.64 -0.10 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.41 -0.05 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.17 -0.06 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.96 -0.10 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.78 -0.05 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.61 -0.09 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.47 -0.09 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.34 -0.12 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.24 -0.08 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.14 -0.10 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.06 -0.12 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.00 -0.12 48 0 0 0
TOTAL PUT 264 3,817 +101
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 0.00 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.66 0.00 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29APR26 3.60 C 0.11 0.11 0.11 0.11 0.00 27 5 10 +5
29APR26 3.70 C 0.05 0.05 0.05 0.05 -0.01 24 20 280 +20
29APR26 3.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 552 0
29APR26 3.90 C 0.01 0.01 0.01 0.01 0.00 26 100 734 +100
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.57 0.00 23 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.10 -0.01 23 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 0.03 +0.01 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 +0.01 27 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 33 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.68 0.00 25 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.59 0.00 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.50 0.00 26 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.41 0.00 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 0.00 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 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 0.00 26 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 27 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.78 0.00 27 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.69 0.00 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.60 0.00 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.27 -0.01 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.88 0.00 26 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.79 0.00 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.70 0.00 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 -0.01 24 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 0.00 25 0 8 0
29SEP26 4.00 C 0.12 0.12 0.12 0.12 0.00 25 3 253 +3
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.01 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.01 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 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 29 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 0.98 -0.01 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.89 -0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.81 0.00 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 0.00 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 0.00 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 0.00 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 0.00 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.44 0.00 25 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 0.00 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 0.00 25 0 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 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 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 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.00 -0.01 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.92 0.00 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.84 +0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 0.00 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 0.00 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 0.00 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 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 128 3,890 +128
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 265 0
29APR26 3.60 P 0.05 0.05 0.05 0.05 +0.01 28 320 412 +320
29APR26 3.70 P 0.00 0.00 0.00 0.10 0.00 28 0 284 0
29APR26 3.80 P 0.00 0.00 0.00 0.17 0.00 29 0 279 0
29APR26 3.90 P 0.00 0.00 0.00 0.25 -0.01 28 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.35 0.00 36 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.45 0.00 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.56 0.00 58 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.66 +0.01 65 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.76 +0.01 72 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.86 +0.01 78 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.96 +0.01 84 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.06 0.00 90 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.16 0.00 96 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.26 +0.01 101 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.36 0.00 106 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.61 0.00 119 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.86 0.00 131 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 0.00 27 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 40 0
28MAY26 3.40 P 0.04 0.04 0.04 0.03 0.00 24 4 4 +4
28MAY26 3.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 10 0
28MAY26 3.60 P 0.00 0.00 0.00 0.09 -0.01 24 0 150 0
28MAY26 3.70 P 0.00 0.00 0.00 0.14 0.00 24 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.28 0.00 26 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.46 0.00 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.56 0.00 34 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.66 0.00 38 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.76 0.00 42 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.86 0.00 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.96 0.00 49 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.06 0.00 52 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.16 0.00 56 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.26 0.00 59 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.36 0.00 62 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.61 0.00 69 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.86 0.00 76 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 24 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.01 25 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.24 -0.01 25 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.31 -0.01 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.39 -0.01 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.76 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.87 0.00 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.97 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.07 0.00 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.16 0.00 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.26 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.36 0.00 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.61 0.00 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.86 0.00 59 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.10 +0.01 59 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.34 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.59 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.09 0.00 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 0.00 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30JUL26 3.40 P 0.10 0.10 0.10 0.10 +0.01 25 5 5 +5
30JUL26 3.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.53 0.00 25 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.62 0.00 26 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.71 0.00 27 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.81 0.00 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.90 0.00 29 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.00 0.00 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.10 0.00 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 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.01 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.01 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 0.00 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 0.00 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 0.00 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 0.00 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.50 0.00 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 0.00 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 0.00 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 0.00 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 0.00 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.03 +0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.12 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.22 +0.01 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.32 0.00 36 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.41 0.00 35 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.66 0.00 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.90 0.00 41 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.37 0.00 0 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 0.00 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 0.10 0.10 0.10 0.08 0.00 27 5 13 +5
30DEC26 3.10 P 0.00 0.00 0.00 0.10 0.00 26 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 0.00 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 0.00 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 0.00 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 0.00 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 0.00 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 0.00 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 0.00 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.87 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 0.00 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 0.00 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 0.00 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 0.00 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.17 -0.01 41 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 0.08 -0.01 26 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 0.00 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 -0.01 26 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 0.00 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 0.00 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 0.00 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.82 0.00 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.90 0.00 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.99 0.00 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.07 -0.01 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.16 +0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.24 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.33 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 0.00 30 0 0 0
TOTAL PUT 334 3,283 +334
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 33.98
29APR26 21.00 C 0.00 0.00 0.00 13.00 -0.02 87 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.00 -0.02 76 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.00 -0.02 65 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.00 -0.02 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.00 -0.02 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.00 -0.02 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.00 -0.02 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.00 -0.03 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.00 -0.03 0 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 4.01 -0.02 27 0 130 0
29APR26 31.00 C 2.95 2.95 2.95 3.01 -0.02 20 27 217 -27
29APR26 32.00 C 0.00 0.00 0.00 2.03 -0.02 19 0 366 0
29APR26 33.00 C 1.12 1.55 1.12 1.15 +0.01 19 95 849 0
29APR26 34.00 C 0.56 0.80 0.56 0.51 +0.01 19 57 469 +51
29APR26 35.00 C 0.17 0.30 0.17 0.16 -0.01 19 110 1,009 +100
29APR26 36.00 C 0.00 0.00 0.00 0.04 0.00 20 0 398 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.04 -0.02 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.05 -0.02 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.05 -0.02 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.05 -0.02 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.05 -0.03 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.06 -0.02 22 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.06 -0.02 16 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.08 -0.02 18 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 3.12 -0.03 18 0 98 0
28MAY26 32.00 C 0.00 0.00 0.00 2.23 -0.05 18 0 117 0
28MAY26 33.00 C 0.00 0.00 0.00 1.49 +0.01 18 0 152 0
28MAY26 34.00 C 0.00 0.00 0.00 0.89 -0.01 18 0 933 0
28MAY26 35.00 C 0.55 0.55 0.55 0.48 -0.02 18 9 940 0
28MAY26 36.00 C 0.26 0.39 0.26 0.23 -0.03 18 20 373 +20
28MAY26 37.00 C 0.17 0.17 0.17 0.10 -0.02 18 2 281 +2
28MAY26 38.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 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 26 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.53 -0.02 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.03 -0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.53 -0.02 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.04 -0.02 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.04 -0.02 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.04 -0.02 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.04 -0.02 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.29 +0.22 64 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.32 +0.25 59 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.29 +0.22 52 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.27 +0.19 45 0 78 0
29JUN26 28.00 C 6.20 6.20 6.20 6.06 -0.20 20 2 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.22 +0.13 32 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.09 -0.02 19 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.15 -0.02 19 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.30 +0.02 19 0 139 0
29JUN26 33.00 C 0.00 0.00 0.00 1.60 +0.05 19 0 103 0
29JUN26 34.00 C 1.05 1.27 0.95 1.01 +0.02 19 110 195 +34
29JUN26 35.00 C 0.00 0.00 0.00 0.59 -0.01 19 0 258 0
29JUN26 36.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 27 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 11.04 -0.02 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.29 +0.22 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.32 +0.25 53 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.29 +0.22 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.27 +0.19 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.24 -0.02 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.22 +0.13 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.10 -0.03 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.19 -0.03 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.38 +0.01 19 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.68 -0.01 19 0 0 0
30JUL26 34.00 C 1.30 1.30 1.30 1.17 +0.02 19 4 34 +4
30JUL26 35.00 C 0.00 0.00 0.00 0.78 -0.01 19 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 0.49 -0.03 19 0 15 0
30JUL26 37.00 C 0.45 0.45 0.45 0.30 -0.03 19 4 15 0
30JUL26 38.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 15.53 -0.02 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.03 -0.02 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.53 -0.02 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.04 -0.02 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.04 -0.02 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.04 -0.02 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.31 +0.25 52 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.32 +0.25 48 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.32 +0.25 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.29 +0.22 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.27 +0.19 33 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.25 -0.01 29 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.26 +0.13 25 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.19 -0.03 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.37 -0.02 20 0 0 0
29SEP26 32.00 C 2.48 2.48 2.48 2.65 -0.02 20 27 32 +27
29SEP26 33.00 C 0.00 0.00 0.00 2.04 +0.04 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.51 -0.01 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.13 -0.01 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.83 -0.01 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 0.00 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 0.00 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP26 42.00 C 0.19 0.19 0.19 0.10 0.00 20 4 7 +4
29SEP26 43.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 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 13.04 -0.02 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.04 -0.02 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.31 +0.25 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.32 +0.25 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.32 +0.25 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.29 +0.22 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.27 +0.18 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.29 +0.03 24 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.37 +0.14 22 0 1 0
30DEC26 30.00 C 4.30 4.30 4.30 4.36 -0.06 19 2 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.67 -0.02 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.03 -0.03 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.41 -0.03 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.96 -0.02 19 0 4 0
30DEC26 35.00 C 1.50 1.50 1.50 1.57 -0.03 19 4 39 +4
30DEC26 36.00 C 1.33 1.33 1.33 1.25 -0.02 19 4 13 +4
30DEC26 37.00 C 0.00 0.00 0.00 0.98 -0.01 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.76 -0.01 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 0.00 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 25 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.31 +0.25 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.32 +0.25 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.32 +0.25 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.29 +0.20 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.27 +0.12 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.29 +0.02 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.45 -0.02 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.72 -0.02 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.06 -0.02 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.45 -0.02 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.83 -0.02 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.38 -0.01 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.98 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.66 +0.02 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.33 -0.01 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.09 -0.01 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.88 -0.01 19 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.74 -0.01 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.59 -0.01 19 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
TOTAL CALL 481 12,816 +223
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 408 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 742 0
29APR26 32.00 P 0.05 0.05 0.05 0.03 0.00 20 40 1,214 +40
29APR26 33.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 696 0
29APR26 34.00 P 0.43 0.47 0.42 0.47 -0.03 18 22 705 +15
29APR26 35.00 P 0.82 1.17 0.82 1.17 +0.03 20 265 352 +113
29APR26 36.00 P 0.00 0.00 0.00 2.03 +0.01 18 0 218 0
29APR26 37.00 P 0.00 0.00 0.00 3.02 +0.02 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.02 -0.08 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.02 -0.09 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.02 -0.07 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.02 -0.11 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.02 -0.10 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.02 -0.05 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.02 -0.07 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.02 -0.13 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 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 0.00 0.00 0.00 0.01 0.00 21 0 241 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 317 0
28MAY26 31.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 143 0
28MAY26 32.00 P 0.18 0.21 0.18 0.17 -0.03 18 23 782 0
28MAY26 33.00 P 0.46 0.47 0.39 0.39 -0.06 17 40 688 +30
28MAY26 34.00 P 0.88 0.91 0.76 0.80 -0.07 18 181 988 +55
28MAY26 35.00 P 1.17 1.30 1.16 1.41 -0.06 18 32 1,007 +2
28MAY26 36.00 P 1.88 1.88 1.88 2.17 -0.01 18 15 275 0
28MAY26 37.00 P 0.00 0.00 0.00 3.06 +0.01 18 0 312 0
28MAY26 38.00 P 3.97 3.97 3.97 4.02 +0.01 0 20 210 +20
28MAY26 39.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.02 -0.08 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.02 -0.09 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.02 -0.07 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.02 -0.11 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.02 -0.10 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.02 -0.05 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.02 -0.07 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.02 -0.13 0 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 49 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 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 30 0 120 0
29JUN26 25.00 P 0.03 0.03 0.03 0.01 0.00 26 20 551 +20
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 0.00 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 20 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 0.00 19 0 49 0
29JUN26 30.00 P 0.19 0.19 0.19 0.15 -0.01 18 20 547 +20
29JUN26 31.00 P 0.00 0.00 0.00 0.32 -0.02 18 0 146 0
29JUN26 32.00 P 0.66 0.66 0.56 0.58 -0.05 18 112 251 +112
29JUN26 33.00 P 1.02 1.02 1.02 0.98 -0.08 18 15 263 +15
29JUN26 34.00 P 1.33 1.33 1.33 1.54 -0.09 18 60 144 +60
29JUN26 35.00 P 0.00 0.00 0.00 2.24 -0.09 18 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 3.10 +0.05 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.93 +0.01 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.86 +0.01 19 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.65 -0.16 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.60 -0.34 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.56 -0.36 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.53 -0.38 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.79 +0.02 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.78 +0.02 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.78 +0.02 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.78 +0.02 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.78 +0.03 29 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 0.00 19 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 0.00 19 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 45 0
30JUL26 31.00 P 0.52 0.52 0.44 0.49 -0.02 19 32 45 +24
30JUL26 32.00 P 0.00 0.00 0.00 0.78 -0.05 19 0 15 0
30JUL26 33.00 P 1.29 1.29 1.29 1.19 -0.07 18 8 15 0
30JUL26 34.00 P 1.69 1.69 1.69 1.74 -0.09 18 15 15 0
30JUL26 35.00 P 0.00 0.00 0.00 2.44 -0.07 19 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.24 +0.05 20 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.02 0.00 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.92 +0.01 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.69 -0.15 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.63 -0.32 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.60 -0.33 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.57 -0.34 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.79 - 19 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 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 0.00 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 0.00 20 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 13 0
29SEP26 30.00 P 0.57 0.57 0.57 0.53 0.00 20 26 172 +26
29SEP26 31.00 P 0.78 0.78 0.78 0.81 0.00 20 10 80 -10
29SEP26 32.00 P 1.20 1.20 1.20 1.18 +0.01 20 10 16 +10
29SEP26 33.00 P 0.00 0.00 0.00 1.64 +0.01 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.19 +0.01 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.75 +0.01 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 3.46 +0.01 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.24 +0.01 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.08 +0.02 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.03 +0.08 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.94 -0.14 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.87 -0.19 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.81 -0.25 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.79 -0.28 17 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.78 -0.31 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.78 -0.29 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.78 -0.27 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.78 -0.25 22 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 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 0.00 19 0 14 0
30DEC26 27.00 P 0.30 0.30 0.30 0.22 0.00 19 60 92 +60
30DEC26 28.00 P 0.00 0.00 0.00 0.35 0.00 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 0.00 19 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 0.00 19 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 1.09 -0.01 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.48 -0.01 20 0 3 0
30DEC26 33.00 P 2.00 2.00 2.00 1.95 -0.01 20 4 4 +4
30DEC26 34.00 P 0.00 0.00 0.00 2.50 -0.01 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.04 0.00 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.71 0.00 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.45 0.00 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.34 +0.10 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.17 -0.10 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.06 -0.12 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.97 -0.16 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.09 +0.03 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.82 -0.25 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.80 -0.29 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.79 -0.28 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.78 -0.27 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.78 -0.25 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 0.00 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.34 0.00 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.51 0.00 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.73 0.00 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.01 0.00 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.33 -0.01 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.75 0.00 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.22 0.00 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.77 +0.01 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.28 0.00 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.94 +0.01 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.64 +0.01 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.42 +0.02 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.23 -0.04 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.08 -0.10 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.98 -0.15 19 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.09 +0.03 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.85 -0.22 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.82 -0.27 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.80 -0.27 19 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.78 -0.27 18 0 0 0
TOTAL PUT 1,030 16,045 +616
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$ 5.44
29APR26 3.90 C 0.00 0.00 0.00 1.56 -0.07 104 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.46 -0.08 97 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.36 -0.07 90 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.27 -0.06 93 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.17 -0.06 86 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.07 -0.06 79 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.98 -0.05 79 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.88 -0.06 72 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.79 -0.05 70 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.70 -0.05 67 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.60 -0.07 60 0 30 0
29APR26 5.00 C 0.00 0.00 0.00 0.53 -0.05 62 0 197 0
29APR26 5.25 C 0.00 0.00 0.00 0.33 -0.07 54 0 129 0
29APR26 5.50 C 0.24 0.30 0.20 0.21 -0.04 57 76 266 -38
29APR26 5.75 C 0.11 0.11 0.11 0.11 -0.05 54 250 282 +68
29APR26 6.00 C 0.09 0.09 0.07 0.07 -0.02 59 26 471 0
29APR26 6.25 C 0.04 0.04 0.04 0.03 -0.02 57 11 239 -10
29APR26 6.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 252 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 62 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 42 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 29 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 125 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 131 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.56 -0.07 75 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.46 -0.08 71 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.36 -0.07 66 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.27 -0.07 67 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.18 -0.05 67 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.07 -0.07 58 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.98 -0.07 57 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.90 -0.05 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.81 -0.05 56 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.71 -0.07 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.65 -0.05 54 0 225 0
28MAY26 5.00 C 0.61 0.61 0.61 0.56 -0.06 51 2 202 +2
28MAY26 5.25 C 0.00 0.00 0.00 0.41 -0.05 51 0 583 0
28MAY26 5.50 C 0.29 0.29 0.29 0.29 -0.04 51 3 81 +3
28MAY26 5.75 C 0.00 0.00 0.00 0.20 -0.03 51 0 224 0
28MAY26 6.00 C 0.15 0.15 0.14 0.14 -0.02 52 70 146 -3
28MAY26 6.25 C 0.15 0.15 0.15 0.09 -0.02 51 20 250 +20
28MAY26 6.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 195 0
28MAY26 6.75 C 0.09 0.09 0.09 0.04 -0.01 52 1 135 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 0.00 54 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 0.00 54 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.85 -0.08 111 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.77 -0.03 124 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.65 -0.08 100 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.55 -0.08 96 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.47 -0.06 108 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.35 -0.08 86 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.25 -0.08 82 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.15 -0.08 77 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.05 -0.08 73 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.95 -0.09 69 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.85 -0.09 65 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.75 -0.09 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.65 -0.09 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.56 -0.08 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.46 -0.08 58 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.37 -0.07 59 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 -0.07 55 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 -0.07 54 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 -0.07 50 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.02 -0.04 55 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 -0.07 49 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 -0.07 49 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.76 -0.06 49 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.69 -0.06 49 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.63 -0.05 49 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.49 -0.04 49 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 -0.04 49 0 216 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 -0.03 49 0 454 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 -0.01 50 0 264 0
29JUN26 6.25 C 0.21 0.21 0.21 0.17 -0.01 49 10 276 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 0.00 50 0 1,157 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.01 49 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 50 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 51 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 50 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30JUL26 3.90 C 0.00 0.00 0.00 1.56 -0.08 54 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.46 -0.09 51 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.37 -0.08 51 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.27 -0.08 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.18 -0.08 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.10 -0.07 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.02 -0.07 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.94 -0.07 47 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.88 -0.06 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.81 -0.06 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.76 -0.04 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.70 -0.03 48 0 15 0
30JUL26 5.25 C 0.00 0.00 0.00 0.56 -0.05 47 0 95 0
30JUL26 5.50 C 0.00 0.00 0.00 0.45 -0.04 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
30JUL26 6.00 C 0.35 0.35 0.35 0.29 -0.03 47 8 8 +8
30JUL26 6.25 C 0.00 0.00 0.00 0.23 -0.02 47 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.14 -0.01 47 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.67 -0.07 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.59 -0.06 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.52 -0.05 53 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.43 -0.05 51 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.35 -0.04 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 -0.04 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.20 -0.04 49 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.12 -0.05 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 -0.04 48 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 -0.03 48 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 -0.03 48 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.86 -0.05 46 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 -0.03 47 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.69 -0.04 46 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.60 -0.01 47 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 -0.02 45 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.01 46 0 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 -0.01 46 0 109 0
29SEP26 6.50 C 0.30 0.30 0.30 0.29 -0.01 46 1 126 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.01 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 0.00 47 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 0.00 46 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.01 46 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 47 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 0.00 47 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 46 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 45 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.75 -0.05 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.67 -0.05 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.59 -0.05 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.52 -0.05 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.45 -0.04 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.38 -0.04 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.32 -0.04 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.25 -0.04 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.19 -0.04 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.14 -0.03 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.08 -0.04 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.02 -0.04 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.97 -0.04 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.85 -0.04 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.75 -0.03 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 -0.03 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.57 -0.02 45 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 -0.03 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 -0.02 45 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 -0.02 45 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.02 45 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.01 45 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.01 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.01 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 45 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.75 -0.04 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.68 -0.04 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.61 -0.04 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.55 -0.03 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.48 -0.04 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.42 -0.03 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 -0.03 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.30 -0.03 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.25 -0.03 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.19 -0.03 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.14 -0.02 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.09 -0.03 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.97 -0.03 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.69 -0.02 44 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 -0.01 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.54 -0.02 44 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
30MAR27 7.25 C 0.40 0.40 0.40 0.38 -0.01 44 2 4 +2
30MAR27 7.50 C 0.00 0.00 0.00 0.33 0.00 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.01 43 0 10 0
TOTAL CALL 480 11,443 +52
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 39 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 219 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 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 0.00 0.00 0.00 0.01 0.00 59 0 199 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 62 0 33 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 62 0 303 0
29APR26 4.80 P 0.05 0.05 0.05 0.04 0.00 60 5 379 +5
29APR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 57 0 270 0
29APR26 5.00 P 0.08 0.08 0.08 0.07 -0.01 57 1 520 0
29APR26 5.25 P 0.14 0.14 0.14 0.15 0.00 58 7 224 +7
29APR26 5.50 P 0.00 0.00 0.00 0.26 0.00 55 0 243 0
29APR26 5.75 P 0.00 0.00 0.00 0.42 +0.01 56 0 485 0
29APR26 6.00 P 0.00 0.00 0.00 0.64 +0.06 64 0 165 0
29APR26 6.25 P 0.00 0.00 0.00 0.84 +0.05 59 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.08 +0.06 64 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.31 +0.04 0 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 1.56 +0.05 0 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 1.82 +0.06 83 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.06 +0.04 0 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.31 +0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.06 +0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.31 +0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.56 +0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.81 +0.05 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 52 0 30 0
28MAY26 4.10 P 0.05 0.05 0.05 0.03 0.00 53 9 50 +9
28MAY26 4.20 P 0.00 0.00 0.00 0.04 0.00 52 0 28 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 0.00 51 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 0.00 53 0 22 0
28MAY26 4.50 P 0.10 0.10 0.10 0.08 0.00 50 5 39 0
28MAY26 4.60 P 0.00 0.00 0.00 0.10 0.00 50 0 301 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 0.00 51 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.16 0.00 51 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.19 0.00 50 0 207 0
28MAY26 5.00 P 0.23 0.23 0.23 0.23 0.00 50 1 229 +1
28MAY26 5.25 P 0.31 0.34 0.31 0.34 +0.02 50 13 168 +13
28MAY26 5.50 P 0.00 0.00 0.00 0.48 +0.02 49 0 143 0
28MAY26 5.75 P 0.00 0.00 0.00 0.65 +0.03 49 0 263 0
28MAY26 6.00 P 0.00 0.00 0.00 0.85 +0.02 51 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.08 +0.07 56 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.27 +0.05 49 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.53 +0.06 59 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.75 +0.07 54 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.01 +0.07 64 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.25 +0.09 65 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.47 +0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.97 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.96 +0.06 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 70 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 48 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 49 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 49 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 49 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.01 50 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 49 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.01 49 0 15 0
29JUN26 4.40 P 0.13 0.13 0.13 0.12 0.00 49 55 492 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 +0.01 49 0 401 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 +0.01 50 0 338 0
29JUN26 4.70 P 0.20 0.20 0.20 0.21 +0.01 49 6 63 +6
29JUN26 4.80 P 0.00 0.00 0.00 0.24 +0.01 49 0 466 0
29JUN26 4.90 P 0.00 0.00 0.00 0.27 +0.01 48 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 150 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 +0.03 49 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.58 +0.04 48 0 291 0
29JUN26 5.75 P 0.00 0.00 0.00 0.74 +0.04 48 0 270 0
29JUN26 6.00 P 0.00 0.00 0.00 0.90 +0.02 45 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.14 +0.06 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.32 +0.04 47 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.56 +0.07 51 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.76 +0.04 45 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.01 +0.07 50 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.25 +0.07 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.49 +0.07 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.98 +0.07 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.96 +0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 +0.01 48 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 +0.01 48 0 12 0
30JUL26 4.30 P 0.00 0.00 0.00 0.14 +0.01 47 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 +0.01 48 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.23 +0.01 47 0 19 0
30JUL26 4.70 P 0.00 0.00 0.00 0.26 +0.01 47 0 49 0
30JUL26 4.80 P 0.00 0.00 0.00 0.30 +0.01 47 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.34 +0.02 47 0 20 0
30JUL26 5.00 P 0.37 0.37 0.37 0.37 +0.01 46 1 29 0
30JUL26 5.25 P 0.00 0.00 0.00 0.51 +0.04 47 0 7 0
30JUL26 5.50 P 0.00 0.00 0.00 0.64 +0.03 46 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 0.80 +0.04 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.99 +0.05 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.19 +0.06 49 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.39 +0.06 49 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.61 +0.07 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.82 +0.07 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.05 +0.08 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.28 +0.07 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.50 +0.06 47 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.75 +0.07 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 46 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.01 46 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.01 46 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 0.00 45 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 0.00 45 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.02 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 +0.02 47 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.01 45 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.01 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 0.00 44 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.02 45 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 +0.02 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.02 44 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 +0.03 44 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 +0.02 44 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.04 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 +0.02 44 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 +0.03 44 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 +0.03 45 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.85 +0.03 44 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.09 +0.06 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 +0.06 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 +0.06 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 +0.05 44 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.00 +0.07 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.25 +0.07 46 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.49 +0.07 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.73 +0.07 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.98 +0.08 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.01 45 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.01 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.01 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 +0.01 45 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 0.00 44 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 0.00 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 0.00 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 +0.01 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 +0.01 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.01 43 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 +0.02 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.01 +0.03 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 +0.04 43 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.35 +0.01 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 +0.02 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 +0.03 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.94 +0.03 43 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.14 +0.02 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.38 +0.06 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 +0.02 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.81 +0.04 43 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.04 +0.05 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 +0.04 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 +0.06 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.73 +0.05 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.98 +0.07 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 +0.01 43 0 2 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 +0.02 44 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.01 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 0.00 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.01 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 0.00 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.01 43 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 +0.01 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.94 +0.03 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.09 +0.02 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.26 +0.01 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.44 +0.02 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.62 +0.03 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 +0.02 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.99 +0.06 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.20 +0.02 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.41 +0.03 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.62 +0.02 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.84 +0.02 41 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.06 +0.04 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.29 +0.03 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.51 +0.04 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.74 +0.04 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.00 +0.06 41 0 0 0
TOTAL PUT 103 12,014 +41
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$ 50.30
29APR26 36.00 C 0.00 0.00 0.00 14.33 +2.82 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 13.33 +2.82 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.33 +2.76 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.33 +2.81 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.36 +2.83 56 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 9.47 +2.92 68 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.34 +2.76 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.35 +2.69 37 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.38 +2.60 38 0 0 0
29APR26 45.00 C 4.00 4.00 4.00 5.43 +2.45 38 1 32 0
29APR26 46.00 C 0.00 0.00 0.00 4.51 +2.24 37 0 50 0
29APR26 47.00 C 0.00 0.00 0.00 3.66 +1.94 38 0 145 0
29APR26 48.00 C 1.68 1.97 1.68 2.88 +1.66 38 30 190 +10
29APR26 49.00 C 0.90 1.99 0.87 2.19 +1.39 38 21 113 +11
29APR26 50.00 C 0.67 1.65 0.67 1.64 +1.09 38 115 181 +40
29APR26 52.50 C 0.32 0.69 0.32 0.65 +0.50 38 48 161 -10
29APR26 55.00 C 0.12 0.12 0.12 0.20 +0.16 38 20 141 +20
29APR26 57.50 C 0.00 0.00 0.00 0.05 +0.04 38 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 14.45 +2.54 48 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.49 +2.69 49 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.50 +2.64 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.68 +2.67 53 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.61 +2.78 45 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.78 +2.82 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.73 +2.61 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.78 +2.44 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.93 +2.33 39 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 6.13 +2.20 39 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 5.37 +2.05 39 0 50 0
28MAY26 47.00 C 2.97 2.97 2.97 4.67 +1.83 39 15 97 +15
28MAY26 48.00 C 2.45 3.00 2.45 4.02 +1.70 39 28 100 +18
28MAY26 49.00 C 2.42 3.10 2.42 3.54 +1.64 41 28 69 -14
28MAY26 50.00 C 2.28 2.97 2.28 2.97 +1.45 40 26 136 +25
28MAY26 52.50 C 1.14 1.62 1.14 1.89 +1.04 40 82 124 +7
28MAY26 55.00 C 0.64 1.17 0.64 1.14 +0.67 40 62 116 +20
28MAY26 57.50 C 0.26 0.35 0.26 0.65 +0.42 40 26 63 +26
28MAY26 60.00 C 0.00 0.00 0.00 0.35 +0.24 39 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.18 +0.13 39 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.09 +0.06 39 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 +0.04 40 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.41 +2.82 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.41 +2.81 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.42 +2.82 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.42 +2.81 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.43 +2.82 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.43 +2.81 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.44 +2.82 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.45 +2.82 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.45 +2.81 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.46 +2.64 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.50 +2.61 43 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.57 +2.60 47 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.60 +2.62 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.55 +2.53 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.70 +2.58 44 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.64 +2.37 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.84 +2.57 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.88 +2.38 40 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 10.14 +2.69 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.29 +2.61 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.30 +2.34 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.53 +2.24 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.80 +2.14 39 0 57 0
29JUN26 46.00 C 0.00 0.00 0.00 6.11 +1.96 39 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.46 +1.84 39 0 96 0
29JUN26 48.00 C 4.11 4.11 4.11 5.01 +1.88 40 30 147 +5
29JUN26 49.00 C 3.20 3.60 3.20 4.35 +1.65 39 30 130 -15
29JUN26 50.00 C 3.14 3.80 3.14 3.80 +1.49 39 33 220 -16
29JUN26 52.50 C 2.54 2.54 2.54 2.73 +1.19 39 30 123 +6
29JUN26 55.00 C 1.35 1.83 1.35 1.95 +0.94 39 2 127 0
29JUN26 57.50 C 0.00 0.00 0.00 1.32 +0.69 39 0 165 0
29JUN26 60.00 C 0.52 0.94 0.52 0.88 +0.49 39 9 238 +8
29JUN26 62.50 C 0.00 0.00 0.00 0.57 +0.34 39 0 437 0
29JUN26 65.00 C 0.27 0.27 0.27 0.36 +0.23 39 10 176 +10
29JUN26 67.50 C 0.00 0.00 0.00 0.22 +0.14 39 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 +0.09 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.06 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 14.60 +2.58 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.70 +2.58 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.73 +2.46 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.84 +2.36 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.94 +2.44 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.14 +2.54 41 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.38 +2.53 42 0 0 0
30JUL26 43.00 C 7.20 7.20 7.20 8.45 +2.29 39 1 2 +1
30JUL26 44.00 C 0.00 0.00 0.00 7.73 +2.23 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.01 +2.11 40 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 6.54 +2.08 42 0 158 0
30JUL26 47.00 C 4.09 4.09 4.09 5.89 +1.95 42 10 165 +10
30JUL26 48.00 C 3.57 3.57 3.57 5.14 +1.67 40 1 62 0
30JUL26 49.00 C 0.00 0.00 0.00 4.72 +1.70 41 0 95 0
30JUL26 50.00 C 3.22 3.22 3.22 4.21 +1.56 41 1 56 +1
30JUL26 52.50 C 0.00 0.00 0.00 3.13 +1.29 41 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 2.27 +1.02 41 0 88 0
30JUL26 57.50 C 1.25 1.25 1.25 1.62 +0.78 40 1 16 +1
30JUL26 60.00 C 0.00 0.00 0.00 1.14 +0.59 40 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.79 +0.43 40 0 60 0
30JUL26 65.00 C 0.43 0.43 0.43 0.54 +0.31 40 15 30 +15
30JUL26 67.50 C 0.00 0.00 0.00 0.37 +0.22 40 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.25 +0.16 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.53 +2.56 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.74 +2.70 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.60 +2.62 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.67 +2.65 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.71 +2.28 38 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 12.96 +2.46 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.17 +2.69 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.33 +2.67 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.49 +2.55 42 0 0 0
29SEP26 42.00 C 7.25 7.25 7.25 9.84 +2.59 43 1 2 -1
29SEP26 43.00 C 6.60 6.60 6.60 8.82 +2.22 39 1 0 -1
29SEP26 44.00 C 0.00 0.00 0.00 8.12 +2.12 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.47 +2.03 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 7.05 +1.98 41 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.28 +1.69 39 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 5.72 +1.59 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.32 +1.59 40 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 4.86 +1.52 40 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 3.88 +1.33 40 0 125 0
29SEP26 55.00 C 3.00 3.00 3.00 3.04 +1.10 40 2 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.37 +0.91 40 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.83 +0.73 40 0 32 0
29SEP26 62.50 C 1.02 1.02 1.02 1.41 +0.60 40 3 83 0
29SEP26 65.00 C 0.90 0.90 0.90 1.09 +0.49 40 5 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.83 +0.38 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.62 +0.29 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.47 +0.23 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.36 +0.18 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.27 +0.14 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.20 +0.11 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 +0.08 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 +0.06 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 +0.05 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 14.84 +2.60 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.97 +2.54 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.14 +2.48 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.34 +2.40 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.58 +2.34 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.85 +2.24 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.15 +2.17 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.51 +2.09 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.90 +2.01 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.29 +1.92 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.77 +1.85 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.25 +1.77 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.74 +1.68 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.31 +1.61 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.89 +1.54 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.93 +1.36 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.10 +1.20 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.43 +1.04 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.86 +0.91 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.35 +0.79 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.96 +0.68 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.61 +0.58 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.33 +0.50 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.09 +0.42 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.90 +0.36 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.73 +0.30 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.60 +0.25 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.49 +0.21 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.41 +0.19 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 +0.14 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.12 +2.32 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.33 +2.29 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.55 +2.23 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.84 +2.21 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.14 +2.16 38 0 0 0
30MAR27 41.00 C 10.20 10.20 10.20 11.49 +2.12 39 5 5 +5
30MAR27 42.00 C 0.00 0.00 0.00 10.83 +2.04 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.24 +2.00 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.66 +1.89 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.15 +1.82 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.63 +1.82 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.14 +1.78 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 7.68 +1.70 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.22 +1.59 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.79 +1.53 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 5.89 +1.41 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.08 +1.24 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.40 +1.11 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.82 +1.01 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.29 +0.90 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.82 +0.84 39 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 2.47 +0.79 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.09 +0.68 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.76 +0.57 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.49 +0.49 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.28 +0.44 39 0 0 0
TOTAL CALL 692 9,056 +197
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 24 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 49 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.06 40 0 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 -0.12 39 0 33 0
29APR26 44.00 P 0.17 0.17 0.12 0.04 -0.23 38 6 54 +2
29APR26 45.00 P 0.34 0.34 0.33 0.09 -0.39 38 2 228 -2
29APR26 46.00 P 0.52 0.58 0.25 0.18 -0.60 38 29 162 -4
29APR26 47.00 P 1.07 1.07 0.38 0.33 -0.84 38 10 186 -3
29APR26 48.00 P 1.19 1.19 0.68 0.56 -1.07 38 18 243 -3
29APR26 49.00 P 1.68 1.68 1.32 0.88 -1.41 38 11 140 -8
29APR26 50.00 P 1.82 1.82 1.26 1.26 -1.75 37 8 218 +2
29APR26 52.50 P 3.30 3.30 2.90 2.78 -2.36 37 15 288 -10
29APR26 55.00 P 0.00 0.00 0.00 4.87 -2.66 38 0 51 0
29APR26 57.50 P 0.00 0.00 0.00 7.22 -2.82 37 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 9.70 -2.84 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.20 -2.84 0 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 14.70 -2.84 0 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 17.20 -2.84 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.70 -2.84 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.20 -2.82 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.70 -2.82 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.20 -2.82 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 29.70 -2.82 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 32.20 -2.82 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 34.70 -2.82 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.20 -2.82 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.04 -0.06 40 0 21 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 -0.09 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.11 -0.14 40 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.17 -0.21 39 0 27 0
28MAY26 42.00 P 0.52 0.52 0.48 0.25 -0.29 39 8 42 -2
28MAY26 43.00 P 0.00 0.00 0.00 0.37 -0.39 39 0 40 0
28MAY26 44.00 P 0.91 0.91 0.91 0.52 -0.51 39 1 41 +1
28MAY26 45.00 P 1.25 1.25 0.75 0.73 -0.64 40 17 129 0
28MAY26 46.00 P 1.55 1.55 1.41 0.98 -0.73 40 4 142 -2
28MAY26 47.00 P 1.60 1.62 1.24 1.24 -0.92 39 18 145 -12
28MAY26 48.00 P 0.00 0.00 0.00 1.61 -1.07 39 0 61 0
28MAY26 49.00 P 0.00 0.00 0.00 2.07 -1.13 40 0 91 0
28MAY26 50.00 P 2.50 2.50 2.50 2.43 -1.49 38 1 150 0
28MAY26 52.50 P 0.00 0.00 0.00 3.90 -1.86 39 0 83 0
28MAY26 55.00 P 0.00 0.00 0.00 5.69 -2.18 39 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 7.71 -2.37 39 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 9.99 -2.56 41 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 12.24 -2.80 36 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.72 -2.82 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.20 -2.84 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.70 -2.84 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.20 -2.82 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.70 -2.82 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.20 -2.82 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 29.70 -2.82 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.20 -2.82 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.70 -2.82 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 37.20 -2.82 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.05 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.07 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 -0.10 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.14 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 -0.18 39 0 4 0
29JUN26 40.00 P 0.58 0.58 0.58 0.35 -0.24 39 10 55 +8
29JUN26 41.00 P 0.00 0.00 0.00 0.48 -0.32 39 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 0.61 -0.43 39 0 89 0
29JUN26 43.00 P 0.00 0.00 0.00 0.83 -0.48 39 0 42 0
29JUN26 44.00 P 0.00 0.00 0.00 1.06 -0.59 39 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 1.33 -0.67 39 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 1.63 -0.78 39 0 104 0
29JUN26 47.00 P 2.09 2.09 1.93 1.96 -0.91 39 30 135 +30
29JUN26 48.00 P 2.60 2.60 2.60 2.34 -1.03 39 15 100 +15
29JUN26 49.00 P 2.77 2.77 2.77 2.77 -1.16 39 28 74 +28
29JUN26 50.00 P 4.04 4.04 3.24 3.28 -1.27 39 55 294 +1
29JUN26 52.50 P 6.00 6.00 4.90 4.68 -1.64 39 54 45 -18
29JUN26 55.00 P 0.00 0.00 0.00 6.41 -1.89 39 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 8.26 -2.16 39 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 10.46 -2.64 41 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 12.77 -2.27 43 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 14.95 -2.59 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 17.25 -2.79 38 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 19.71 -2.83 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.20 -2.82 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.70 -2.82 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.20 -2.82 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.70 -2.82 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 32.20 -2.82 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 34.70 -2.82 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.20 -2.82 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.37 -0.20 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.47 -0.28 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.62 -0.33 40 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.80 -0.41 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.00 -0.50 40 0 32 0
30JUL26 41.00 P 0.00 0.00 0.00 1.26 -0.55 40 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.51 -0.65 40 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 1.81 -0.73 40 0 128 0
30JUL26 44.00 P 2.64 2.64 2.64 2.14 -0.84 39 15 70 +15
30JUL26 45.00 P 0.00 0.00 0.00 2.51 -0.94 39 0 85 0
30JUL26 46.00 P 0.00 0.00 0.00 2.93 -1.04 39 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 3.38 -1.15 39 0 203 0
30JUL26 48.00 P 0.00 0.00 0.00 3.89 -1.25 39 0 88 0
30JUL26 49.00 P 0.00 0.00 0.00 4.43 -1.36 39 0 133 0
30JUL26 50.00 P 0.00 0.00 0.00 5.01 -1.64 39 0 32 0
30JUL26 52.50 P 0.00 0.00 0.00 6.63 -1.86 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.44 -1.91 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.47 -2.13 39 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.62 -2.15 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.82 -2.46 40 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.11 -2.55 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.45 -2.63 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.84 -2.68 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.17 40 0 15 0
29SEP26 34.00 P 0.55 0.55 0.55 0.49 -0.21 40 4 12 -1
29SEP26 35.00 P 0.00 0.00 0.00 0.62 -0.25 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.75 -0.34 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.93 -0.40 39 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 -0.47 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.37 -0.55 39 0 1 0
29SEP26 40.00 P 1.84 1.85 1.80 1.59 -0.64 39 4 65 -4
29SEP26 41.00 P 2.45 2.45 1.98 1.98 -0.65 40 9 55 -5
29SEP26 42.00 P 0.00 0.00 0.00 2.21 -0.73 39 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 2.57 -0.79 39 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 2.95 -0.86 39 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 3.35 -0.96 39 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 3.79 -1.04 39 0 102 0
29SEP26 47.00 P 0.00 0.00 0.00 4.29 -1.16 39 0 78 0
29SEP26 48.00 P 0.00 0.00 0.00 4.76 -1.24 38 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 5.36 -1.29 39 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 5.96 -1.34 39 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 7.53 -1.65 39 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 9.28 -1.75 39 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 11.46 -1.54 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.19 -1.96 39 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 15.30 -2.07 39 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.60 -2.17 40 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.86 -2.24 40 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 22.12 -2.57 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.48 -2.62 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.87 -2.67 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.28 -2.70 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.71 -2.73 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.16 -2.75 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.62 -2.77 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.08 -2.78 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.34 -0.39 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.57 -0.44 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.84 -0.50 39 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.12 -0.57 39 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 2.45 -0.62 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.88 -0.72 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.24 -0.79 40 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 3.67 -0.86 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.11 -0.93 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.43 -0.97 39 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.93 -1.04 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.44 -1.11 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.95 -1.19 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.53 -1.25 39 0 0 0
30DEC26 50.00 P 8.40 8.40 7.70 7.11 -1.33 39 10 5 -2
30DEC26 52.50 P 0.00 0.00 0.00 8.67 -1.50 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.34 -1.67 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.17 -1.82 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.10 -1.96 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.09 -2.10 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.21 -2.20 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.37 -2.30 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.60 -2.39 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.87 -2.47 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.19 -2.53 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.55 -2.58 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.93 -2.63 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.33 -2.67 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.75 -2.70 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.19 -2.72 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.84 -0.44 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.13 -0.50 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.41 -0.57 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.75 -0.70 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.18 -0.70 39 0 2 0
30MAR27 41.00 P 4.10 4.10 4.10 3.54 -0.74 39 1 0 -1
30MAR27 42.00 P 0.00 0.00 0.00 3.99 -0.73 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.42 -0.77 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.82 -0.88 39 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 5.25 -0.96 39 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 5.76 -1.00 39 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 6.28 -1.11 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.83 -1.22 39 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 7.37 -1.21 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.99 -1.24 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.49 -1.46 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.15 -1.60 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.90 -1.77 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.75 -1.93 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.73 -2.03 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.75 -2.15 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.88 -2.21 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.03 -2.29 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.26 -2.34 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.52 -2.38 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.82 -2.41 38 0 0 0
TOTAL PUT 383 9,154 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 46.62
29APR26 32.00 C 0.00 0.00 0.00 14.65 -0.46 69 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.65 -0.46 62 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.65 -0.46 55 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.65 -0.46 47 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.65 -0.46 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.65 -0.46 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.65 -0.46 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.65 -0.47 0 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 6.66 -0.46 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.66 -0.46 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.68 -0.46 28 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 3.73 -0.44 29 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 2.84 -0.42 29 0 181 0
29APR26 45.00 C 2.20 2.20 1.90 2.05 -0.37 29 10 139 +5
29APR26 46.00 C 1.27 1.27 1.27 1.39 -0.31 29 15 154 -15
29APR26 47.00 C 0.90 0.90 0.90 0.88 -0.23 29 1 182 -1
29APR26 48.00 C 0.42 0.50 0.42 0.50 -0.17 29 51 99 +8
29APR26 49.00 C 0.22 0.30 0.22 0.27 -0.11 29 8 154 0
29APR26 50.00 C 0.15 0.15 0.11 0.14 -0.06 29 105 240 -50
29APR26 52.50 C 0.05 0.05 0.05 0.02 -0.01 30 12 200 -10
29APR26 55.00 C 0.03 0.03 0.03 0.01 0.00 36 10 60 -10
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.69 -0.46 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.69 -0.47 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.70 -0.46 37 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.70 -0.46 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.65 -0.67 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.65 -0.76 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.66 -0.77 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.75 -0.68 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.79 -0.69 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.86 -0.47 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.97 -0.48 30 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.14 -0.47 30 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.38 -0.46 30 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 2.71 -0.43 30 0 51 0
28MAY26 46.00 C 1.93 1.93 1.93 2.16 -0.36 31 6 44 -1
28MAY26 47.00 C 1.64 1.64 1.58 1.67 -0.26 31 25 177 +16
28MAY26 48.00 C 1.16 1.19 1.16 1.25 -0.24 31 2 124 0
28MAY26 49.00 C 0.00 0.00 0.00 0.91 -0.22 30 0 57 0
28MAY26 50.00 C 0.64 0.64 0.61 0.65 -0.19 30 51 175 +49
28MAY26 52.50 C 0.30 0.30 0.27 0.25 -0.12 30 60 94 +45
28MAY26 55.00 C 0.13 0.13 0.13 0.09 -0.07 30 15 157 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 36 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.69 -0.46 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.69 -0.46 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.69 -0.46 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.69 -0.46 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.69 -0.47 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.70 -0.46 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.70 -0.67 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.65 -0.67 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.65 -0.84 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.70 -0.78 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.79 -0.70 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.87 -0.66 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.99 -0.61 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.16 -0.40 30 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.39 -0.38 30 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 3.70 -0.35 30 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 3.15 -0.25 31 0 93 0
29JUN26 46.00 C 0.00 0.00 0.00 2.60 -0.26 31 0 109 0
29JUN26 47.00 C 2.01 2.12 2.01 2.12 -0.22 31 30 163 -4
29JUN26 48.00 C 0.00 0.00 0.00 1.72 -0.18 31 0 194 0
29JUN26 49.00 C 0.00 0.00 0.00 1.38 -0.16 31 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 1.10 -0.14 31 0 40 0
29JUN26 52.50 C 0.00 0.00 0.00 0.59 -0.11 31 0 31 0
29JUN26 55.00 C 0.33 0.33 0.33 0.30 -0.07 30 20 82 +20
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.03 31 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 0.00 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.71 -0.79 28 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.79 -0.72 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.79 -0.73 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.90 -0.67 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.02 -0.63 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.20 -0.40 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.44 -0.36 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.75 -0.31 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.10 -0.31 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.62 -0.19 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.09 -0.25 32 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 2.64 -0.19 32 0 27 0
30JUL26 48.00 C 0.00 0.00 0.00 2.23 -0.20 31 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 1.89 -0.18 31 0 37 0
30JUL26 50.00 C 0.00 0.00 0.00 1.60 -0.05 32 0 16 0
30JUL26 52.50 C 0.00 0.00 0.00 1.01 -0.08 31 0 46 0
30JUL26 55.00 C 0.00 0.00 0.00 0.62 -0.07 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.36 -0.05 31 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.70 -0.46 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.72 -0.48 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.77 -0.42 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.83 -0.54 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.92 -0.58 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.05 -0.46 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.21 -0.47 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.29 -0.65 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.53 -0.61 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.83 -0.35 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.17 -0.32 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.56 -0.32 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.00 -0.28 32 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.59 -0.18 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.10 -0.24 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.66 -0.22 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.25 -0.20 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.90 -0.17 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.56 -0.18 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.87 -0.14 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.34 -0.11 33 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 0.95 -0.08 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.66 -0.06 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.44 -0.06 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.75 -0.45 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.82 -0.44 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.92 -0.43 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.06 -0.41 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.24 -0.40 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.47 -0.37 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.73 -0.37 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.03 -0.34 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.38 -0.34 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.74 -0.32 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.16 -0.31 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.58 -0.31 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.08 -0.46 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.74 -0.28 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.26 -0.25 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.81 -0.24 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.39 -0.23 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.01 -0.21 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.67 -0.18 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.91 -0.16 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.28 -0.13 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.76 -0.11 33 0 0 0
30DEC26 60.00 C 1.44 1.44 1.44 1.35 -0.10 33 1 16 +1
30DEC26 62.50 C 0.00 0.00 0.00 1.02 -0.10 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 -0.05 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.59 -0.04 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.00 -0.43 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.15 -0.42 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.36 -0.41 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.58 -0.40 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.85 -0.38 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.14 -0.38 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.46 -0.36 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.81 -0.36 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.17 -0.36 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.60 -0.33 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.03 -0.33 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.48 -0.31 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.99 -0.30 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.50 -0.30 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.23 -0.26 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.80 -0.27 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.37 -0.27 33 426 427 +426
30MAR27 49.00 C 0.00 0.00 0.00 4.98 -0.23 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.63 -0.23 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.81 -0.19 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.11 -0.19 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.56 -0.16 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.08 -0.12 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.63 -0.17 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.33 -0.09 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.06 -0.08 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.86 -0.07 32 0 0 0
TOTAL CALL 848 7,136 +494
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 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 67 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 56 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 30 0 111 0
29APR26 42.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 392 0
29APR26 43.00 P 0.14 0.14 0.14 0.08 +0.02 29 10 134 0
29APR26 44.00 P 0.23 0.26 0.23 0.19 +0.05 29 7 41 0
29APR26 45.00 P 0.54 0.54 0.54 0.38 +0.07 28 20 381 0
29APR26 46.00 P 0.80 0.84 0.70 0.71 +0.12 28 22 110 +15
29APR26 47.00 P 1.30 1.30 1.30 1.18 +0.18 28 15 515 -15
29APR26 48.00 P 0.00 0.00 0.00 1.86 +0.30 29 0 130 0
29APR26 49.00 P 0.00 0.00 0.00 2.62 +0.35 29 0 96 0
29APR26 50.00 P 3.50 3.50 3.50 3.49 +0.40 29 2 15 -2
29APR26 52.50 P 0.00 0.00 0.00 5.88 +0.45 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.38 +0.46 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.88 +0.46 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.38 +0.46 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.88 +0.46 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.38 +0.46 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.88 +0.46 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.38 +0.46 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.88 +0.46 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 36.00 P 0.05 0.05 0.05 0.02 0.00 31 1 23 +1
28MAY26 37.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 35 0
28MAY26 39.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 67 0
28MAY26 40.00 P 0.30 0.30 0.30 0.22 -0.01 30 3 70 0
28MAY26 41.00 P 0.00 0.00 0.00 0.35 -0.02 30 0 75 0
28MAY26 42.00 P 0.65 0.65 0.65 0.56 +0.02 30 10 78 0
28MAY26 43.00 P 0.84 0.84 0.84 0.83 +0.06 30 1 37 +1
28MAY26 44.00 P 1.16 1.16 1.16 1.15 +0.03 30 2 53 -1
28MAY26 45.00 P 1.74 1.74 1.65 1.55 +0.08 30 17 172 +1
28MAY26 46.00 P 2.10 2.11 2.05 2.03 -0.02 29 11 133 -1
28MAY26 47.00 P 0.00 0.00 0.00 2.62 +0.01 29 0 136 0
28MAY26 48.00 P 0.00 0.00 0.00 3.34 +0.17 30 0 96 0
28MAY26 49.00 P 0.00 0.00 0.00 4.08 +0.21 30 0 32 0
28MAY26 50.00 P 5.00 5.00 5.00 4.88 +0.26 30 1 2 +1
28MAY26 52.50 P 0.00 0.00 0.00 7.07 +0.34 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.53 +0.77 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.98 +0.77 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.32 +0.79 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.86 +0.46 33 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.35 +0.46 31 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.84 +0.46 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.34 +0.47 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.83 +0.46 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 31 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 35.00 P 0.12 0.12 0.12 0.06 +0.01 31 10 43 +10
29JUN26 36.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 15 0
29JUN26 39.00 P 0.49 0.49 0.49 0.38 +0.06 31 30 70 0
29JUN26 40.00 P 0.00 0.00 0.00 0.55 +0.07 31 0 108 0
29JUN26 41.00 P 0.00 0.00 0.00 0.76 +0.08 31 0 56 0
29JUN26 42.00 P 0.00 0.00 0.00 1.04 +0.10 31 0 57 0
29JUN26 43.00 P 1.34 1.34 1.34 1.34 +0.10 31 2 102 0
29JUN26 44.00 P 0.00 0.00 0.00 1.70 +0.12 30 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 2.13 +0.14 30 0 95 0
29JUN26 46.00 P 2.79 2.82 2.79 2.64 +0.15 30 30 106 -21
29JUN26 47.00 P 3.33 3.33 3.33 3.20 +0.19 30 15 71 +11
29JUN26 48.00 P 4.01 4.01 4.01 3.83 +0.23 30 15 112 0
29JUN26 49.00 P 0.00 0.00 0.00 4.60 +0.37 30 0 137 0
29JUN26 50.00 P 0.00 0.00 0.00 5.34 +0.33 30 0 65 0
29JUN26 52.50 P 0.00 0.00 0.00 7.38 +0.37 30 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.66 +0.73 32 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.04 +0.83 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.47 +0.88 35 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.94 +0.54 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.35 +0.46 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.84 +0.46 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.34 +0.47 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.83 +0.46 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.33 +0.47 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.82 +0.47 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.48 +0.05 31 0 0 0
30JUL26 39.00 P 0.75 0.75 0.75 0.67 +0.08 31 1 1 +1
30JUL26 40.00 P 0.00 0.00 0.00 0.89 +0.10 31 0 12 0
30JUL26 41.00 P 1.22 1.22 1.22 1.16 +0.12 32 1 1 +1
30JUL26 42.00 P 0.00 0.00 0.00 1.47 +0.13 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.78 +0.11 31 0 1 0
30JUL26 44.00 P 2.34 2.34 2.34 2.19 +0.15 31 15 22 +7
30JUL26 45.00 P 2.81 2.81 2.81 2.61 +0.14 30 15 60 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.12 +0.15 30 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 3.71 +0.23 31 0 0 0
30JUL26 48.00 P 4.48 4.48 4.48 4.29 +0.21 30 14 31 -14
30JUL26 49.00 P 0.00 0.00 0.00 5.05 +0.34 31 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 5.76 +0.32 31 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 7.71 +0.38 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.87 +0.71 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.16 +0.82 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.51 +0.84 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.94 +0.54 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.37 +0.48 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.85 +0.46 30 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.34 +0.46 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 +0.04 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
29SEP26 36.00 P 0.60 0.60 0.60 0.61 +0.05 32 1 1 +1
29SEP26 37.00 P 0.00 0.00 0.00 0.78 +0.07 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.98 +0.07 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.27 +0.12 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.56 +0.11 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.87 +0.10 33 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 2.21 +0.10 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.60 +0.14 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.02 +0.16 32 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.48 +0.17 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.99 +0.19 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.55 +0.22 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.15 +0.24 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.77 +0.24 31 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.54 +0.29 32 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.35 +0.56 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.40 +0.64 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.38 +0.63 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.68 +0.54 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.94 +0.29 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.41 +0.45 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.85 +0.39 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.34 +0.42 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.84 +0.45 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.33 +0.46 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.82 +0.46 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 +0.03 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.57 +0.05 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.72 +0.05 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.90 +0.08 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.10 +0.07 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.34 +0.10 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.60 +0.10 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.94 +0.17 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.25 +0.09 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.60 +0.11 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.97 +0.12 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.36 +0.12 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.80 +0.14 32 0 13 0
30DEC26 45.00 P 4.35 4.35 4.35 4.30 +0.18 32 2 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.81 +0.19 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.36 +0.21 31 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.93 +0.21 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.57 +0.24 31 0 30 0
30DEC26 50.00 P 7.24 7.24 7.24 7.22 +0.25 31 4 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.04 +0.50 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.78 +0.43 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.03 +0.37 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.07 +0.71 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.40 +0.41 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.70 +0.42 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.06 +0.44 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.47 +0.44 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.91 +0.45 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.74 +0.04 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.89 +0.04 32 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 1.13 +0.09 33 0 11 0
30MAR27 35.00 P 0.00 0.00 0.00 1.31 +0.06 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 +0.07 32 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.83 +0.08 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.14 +0.11 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.52 +0.15 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.85 +0.12 33 852 852 +852
30MAR27 41.00 P 0.00 0.00 0.00 3.23 +0.12 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.63 +0.15 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.05 +0.17 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.47 +0.13 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.95 +0.15 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.48 +0.18 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.05 +0.21 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.61 +0.24 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.22 +0.20 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.87 +0.25 31 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.74 +0.29 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.45 +0.52 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.53 +0.32 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.45 +0.66 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.74 +0.37 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.97 +0.38 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.26 +0.41 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.61 +0.41 32 0 0 0
TOTAL PUT 1,129 8,310 +863
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$ 186.60
29APR26 147.50 C 0.00 0.00 0.00 39.22 +8.88 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 36.78 +8.93 49 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 34.23 +8.87 33 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 31.73 +8.84 0 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 29.24 +8.80 32 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 26.76 +8.72 33 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 24.29 +8.59 33 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 21.84 +8.39 33 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 19.43 +8.11 33 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 17.08 +7.74 33 0 47 0
29APR26 172.50 C 0.00 0.00 0.00 14.80 +7.25 33 0 96 0
29APR26 175.00 C 13.00 13.00 13.00 12.64 +6.49 33 1 401 -1
29APR26 177.50 C 0.00 0.00 0.00 10.61 +5.86 33 0 345 0
29APR26 180.00 C 9.54 9.54 8.50 8.74 +5.17 33 6 381 -4
29APR26 182.50 C 6.28 6.77 6.25 7.07 +4.50 33 14 209 +12
29APR26 185.00 C 4.00 5.33 4.00 5.76 +3.92 34 42 396 +5
29APR26 187.50 C 3.53 4.57 3.50 4.46 +3.18 34 48 333 +13
29APR26 190.00 C 2.55 3.29 2.54 3.38 +2.50 34 124 407 -49
29APR26 192.50 C 2.11 2.34 1.78 2.50 +1.92 33 198 342 +118
29APR26 195.00 C 1.35 1.68 1.35 1.81 +1.44 33 126 720 +12
29APR26 197.50 C 1.10 1.24 1.00 1.28 +1.05 33 111 437 +53
29APR26 200.00 C 0.81 1.00 0.68 0.88 +0.74 33 140 704 +50
29APR26 205.00 C 0.38 0.42 0.34 0.39 +0.34 33 51 245 +12
29APR26 210.00 C 0.00 0.00 0.00 0.16 +0.14 33 0 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.06 +0.05 33 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 39.55 +7.46 29 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 37.51 +8.65 40 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 34.74 +7.32 32 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 32.33 +7.88 32 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 29.91 +7.55 31 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 28.09 +7.75 36 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 25.91 +7.50 36 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 23.81 +7.22 36 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 21.78 +6.92 36 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 19.84 +6.59 36 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 17.99 +6.03 36 0 65 0
28MAY26 175.00 C 0.00 0.00 0.00 16.23 +5.63 36 0 116 0
28MAY26 177.50 C 0.00 0.00 0.00 14.58 +5.29 36 0 80 0
28MAY26 180.00 C 11.78 11.82 11.78 13.31 +5.26 37 8 123 +8
28MAY26 182.50 C 10.34 10.62 10.34 11.86 +4.88 37 20 68 -15
28MAY26 185.00 C 8.98 9.77 8.98 10.50 +4.47 37 18 102 +18
28MAY26 187.50 C 9.08 9.08 9.08 9.25 +4.06 37 1 113 +1
28MAY26 190.00 C 7.25 7.25 7.25 8.13 +3.73 37 1 49 -1
28MAY26 192.50 C 0.00 0.00 0.00 7.11 +3.35 37 0 71 0
28MAY26 195.00 C 5.44 5.44 5.44 6.18 +2.99 37 4 166 0
28MAY26 197.50 C 3.60 4.96 3.60 5.34 +2.66 37 5 217 0
28MAY26 200.00 C 3.88 4.35 3.78 4.59 +2.34 37 23 144 0
28MAY26 205.00 C 3.02 3.37 3.02 3.35 +1.80 37 50 158 -9
28MAY26 210.00 C 2.00 2.45 2.00 2.39 +1.34 36 53 137 +46
28MAY26 215.00 C 1.60 1.60 1.60 1.68 +0.99 36 15 90 +15
28MAY26 220.00 C 1.10 1.38 1.10 1.16 +0.71 36 24 108 -1
28MAY26 225.00 C 0.00 0.00 0.00 0.79 +0.51 36 0 200 0
28MAY26 230.00 C 0.00 0.00 0.00 0.53 +0.35 36 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.34 +0.23 36 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.22 +0.15 36 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.14 +0.09 36 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.09 +0.06 36 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.06 +0.04 36 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 40.32 +7.60 38 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 38.53 +8.05 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 36.27 +8.76 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.76 +7.29 31 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 31.11 +7.56 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.47 +6.80 32 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 26.99 +7.07 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 25.06 +6.85 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 23.18 +6.54 35 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 21.40 +6.27 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 19.69 +5.59 35 0 45 0
29JUN26 175.00 C 17.50 17.50 17.50 18.06 +5.27 35 4 46 -4
29JUN26 177.50 C 0.00 0.00 0.00 16.55 +5.05 35 0 33 0
29JUN26 180.00 C 0.00 0.00 0.00 15.50 +5.14 36 0 155 0
29JUN26 182.50 C 12.70 12.70 12.70 14.13 +4.87 36 15 68 -15
29JUN26 185.00 C 12.15 12.15 12.15 12.82 +4.50 36 15 41 +15
29JUN26 187.50 C 0.00 0.00 0.00 11.64 +4.25 36 0 76 0
29JUN26 190.00 C 9.91 9.91 9.91 10.50 +3.92 36 15 66 +13
29JUN26 192.50 C 0.00 0.00 0.00 9.45 +3.62 36 0 180 0
29JUN26 195.00 C 7.69 8.35 7.69 8.51 +3.37 36 21 76 -10
29JUN26 197.50 C 7.52 7.52 7.52 7.58 +3.03 35 15 91 +13
29JUN26 200.00 C 6.14 6.76 6.14 6.76 +2.79 35 17 38 0
29JUN26 205.00 C 0.00 0.00 0.00 5.38 +2.32 35 0 216 0
29JUN26 210.00 C 0.00 0.00 0.00 4.21 +1.88 35 500 658 +500
29JUN26 215.00 C 0.00 0.00 0.00 3.29 +1.60 35 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 2.54 +1.30 35 0 46 0
29JUN26 225.00 C 2.06 2.06 2.06 1.91 +0.98 35 1 102 0
29JUN26 230.00 C 0.00 0.00 0.00 1.42 +0.74 35 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 1.07 +0.59 35 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.78 +0.43 35 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.58 +0.33 35 0 27 0
29JUN26 250.00 C 0.75 0.75 0.75 0.43 +0.25 35 4 103 +4
29JUN26 255.00 C 0.00 0.00 0.00 0.30 +0.17 35 0 23 0
29JUN26 260.00 C 0.55 0.55 0.55 0.23 +0.14 35 4 25 +4
29JUN26 265.00 C 0.00 0.00 0.00 0.16 +0.10 35 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.11 +0.07 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.08 +0.05 35 0 14 0
29JUN26 280.00 C 0.36 0.36 0.36 0.06 +0.04 35 1 33 -1
29JUN26 285.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 22 0
29JUN26 300.00 C 0.25 0.25 0.25 0.01 0.00 34 2 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 41.06 +7.25 37 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 39.06 +7.31 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 37.09 +7.35 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 34.07 +7.05 33 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 32.44 +7.26 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 30.50 +7.00 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 28.65 +6.82 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 26.81 +6.55 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 25.11 +6.33 35 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 23.44 +5.62 35 0 28 0
30JUL26 172.50 C 0.00 0.00 0.00 21.82 +5.33 35 0 38 0
30JUL26 175.00 C 0.00 0.00 0.00 20.34 +5.27 35 0 22 0
30JUL26 177.50 C 17.98 17.98 17.98 19.43 +5.50 37 15 30 +15
30JUL26 180.00 C 17.08 17.08 16.62 17.92 +5.19 36 16 60 +14
30JUL26 182.50 C 0.00 0.00 0.00 16.59 +4.91 36 0 33 0
30JUL26 185.00 C 0.00 0.00 0.00 15.33 +4.64 36 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 14.18 +4.40 36 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 13.05 +4.19 36 0 0 0
30JUL26 192.50 C 11.26 11.37 11.26 12.00 +3.92 36 30 45 -2
30JUL26 195.00 C 0.00 0.00 0.00 11.05 +3.71 36 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 10.14 +3.54 36 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 9.22 +3.22 36 0 1 0
29SEP26 147.50 C 0.00 0.00 0.00 43.56 +6.96 38 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 40.59 +5.86 34 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 39.48 +6.61 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 37.66 +6.48 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.86 +7.23 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.87 +6.88 36 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 31.55 +6.03 35 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 29.95 +5.88 35 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 28.27 +5.08 35 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 27.02 +5.24 35 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.25 +4.82 35 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 24.57 +5.59 36 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 23.48 +5.69 37 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 22.13 +5.58 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 20.84 +5.18 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 19.74 +5.28 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 18.44 +4.76 37 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.52 +4.77 37 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 16.31 +4.39 36 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 15.31 +4.18 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 14.45 +4.08 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 13.49 +3.75 36 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 11.49 +3.08 36 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 10.44 +3.14 37 0 103 0
29SEP26 215.00 C 0.00 0.00 0.00 9.18 +3.16 37 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 8.06 +2.85 37 0 48 0
29SEP26 225.00 C 0.00 0.00 0.00 6.95 +2.55 37 0 16 0
29SEP26 230.00 C 5.90 5.90 5.90 5.88 +2.09 36 2 456 +2
29SEP26 235.00 C 0.00 0.00 0.00 5.07 +1.87 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.36 +1.64 36 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 3.77 +1.46 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.28 +1.29 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.77 +1.12 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.36 +1.00 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.01 +0.85 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.73 +0.76 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.45 +0.65 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.29 +0.61 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.06 +0.49 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.88 +0.41 36 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 46.49 +6.40 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.79 +6.42 36 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 43.00 +6.10 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.19 +5.96 36 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 39.55 +5.90 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.90 +5.77 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.30 +5.64 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.96 +5.73 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.46 +5.57 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 31.99 +5.54 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.57 +5.92 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.57 +5.10 35 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 28.23 +5.91 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.60 +5.38 36 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 25.38 +5.24 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.21 +5.08 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 23.47 +5.24 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 22.36 +5.04 36 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 20.97 +4.53 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 19.98 +4.38 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 19.38 +4.57 37 0 75 0
30DEC26 200.00 C 16.00 16.00 16.00 18.11 +4.06 36 1 95 0
30DEC26 205.00 C 0.00 0.00 0.00 16.41 +3.73 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 15.18 +3.83 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 13.59 +3.47 36 0 68 0
30DEC26 220.00 C 12.00 12.00 12.00 12.32 +3.25 36 5 33 +5
30DEC26 225.00 C 0.00 0.00 0.00 11.10 +3.07 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.44 +3.22 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 9.37 +2.94 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.16 +2.50 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 7.38 +2.29 37 0 8 0
30DEC26 250.00 C 6.85 6.85 6.85 6.80 +2.28 37 1 274 +1
30DEC26 255.00 C 0.00 0.00 0.00 5.90 +1.94 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.33 +1.77 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 4.77 +1.61 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 4.22 +1.46 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.82 +1.35 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 49.11 +6.76 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.39 +6.17 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.70 +6.08 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.03 +5.95 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.41 +5.82 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.87 +5.84 35 0 0 0
30MAR27 162.50 C 38.13 38.15 38.13 39.34 +5.56 35 2 0 -2
30MAR27 165.00 C 0.00 0.00 0.00 37.86 +5.46 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.42 +5.34 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.05 +5.23 35 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 33.70 +5.10 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 32.40 +5.47 35 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 31.14 +5.28 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.92 +5.15 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.61 +4.88 35 0 0 0
30MAR27 185.00 C 26.60 26.60 26.60 27.90 +5.30 36 3 3 +3
30MAR27 187.50 C 0.00 0.00 0.00 27.05 +5.09 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.96 +5.26 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 24.70 +4.88 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 23.94 +4.96 36 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 22.95 +4.77 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 22.02 +4.62 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 20.28 +4.24 36 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 18.62 +3.76 36 0 77 0
30MAR27 215.00 C 0.00 0.00 0.00 17.05 +3.17 36 0 22 0
30MAR27 220.00 C 0.00 0.00 0.00 15.53 +2.90 35 0 32 0
30MAR27 225.00 C 14.10 14.20 14.10 14.29 +2.71 36 3 19 +3
TOTAL CALL 1,775 15,407 +841
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR26 150.00 P 0.10 0.10 0.10 0.01 0.00 41 5 86 -5
29APR26 152.50 P 0.10 0.10 0.10 0.01 -0.02 38 1 193 0
29APR26 155.00 P 0.12 0.15 0.12 0.01 -0.04 35 5 218 -1
29APR26 157.50 P 0.16 0.17 0.15 0.02 -0.09 35 17 239 0
29APR26 160.00 P 0.22 0.22 0.19 0.03 -0.17 34 26 299 -8
29APR26 162.50 P 0.26 0.28 0.25 0.05 -0.31 33 16 293 -6
29APR26 165.00 P 0.33 0.35 0.31 0.11 -0.50 33 21 280 -4
29APR26 167.50 P 0.50 0.50 0.49 0.20 -0.79 33 30 147 -13
29APR26 170.00 P 0.69 0.69 0.51 0.34 -1.11 33 59 323 +15
29APR26 172.50 P 0.94 0.94 0.70 0.57 -1.57 33 57 339 +49
29APR26 175.00 P 1.31 1.36 0.98 0.91 -2.12 33 48 367 +42
29APR26 177.50 P 1.81 1.81 1.79 1.34 -2.78 33 30 409 +15
29APR26 180.00 P 2.54 2.54 2.24 1.93 -3.51 32 102 728 +13
29APR26 182.50 P 3.26 3.26 3.18 2.74 -4.46 32 16 247 -1
29APR26 185.00 P 4.44 4.50 3.70 3.74 -5.24 32 86 260 +52
29APR26 187.50 P 6.21 6.21 5.50 4.94 -5.99 32 98 253 +38
29APR26 190.00 P 0.00 0.00 0.00 6.35 -6.68 31 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 8.20 -7.04 33 0 23 0
29APR26 195.00 P 11.00 11.00 11.00 10.02 -7.53 33 3 738 +3
29APR26 197.50 P 0.00 0.00 0.00 12.01 -7.92 33 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 14.13 -8.22 33 1 58 -1
29APR26 205.00 P 0.00 0.00 0.00 18.67 -8.63 33 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 23.47 -8.83 33 0 15 0
29APR26 215.00 P 0.00 0.00 0.00 28.40 -8.90 0 0 100 0
29APR26 220.00 P 0.00 0.00 0.00 33.40 -8.90 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 38.40 -8.90 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 43.40 -8.90 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 48.40 -8.90 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 53.40 -8.90 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 58.40 -8.90 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 63.40 -8.90 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 68.40 -8.90 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 73.40 -8.90 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 78.40 -8.90 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 83.40 -8.90 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 88.40 -8.90 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 93.48 -8.82 95 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 98.52 -8.78 102 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 103.48 -8.82 102 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 108.56 -8.74 112 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 113.57 -8.73 116 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 123.48 -8.82 115 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 134.15 -8.15 155 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.22 -0.34 36 0 49 0
28MAY26 150.00 P 0.00 0.00 0.00 0.31 -0.46 36 0 19 0
28MAY26 152.50 P 0.72 0.72 0.72 0.43 -0.60 36 2 77 -2
28MAY26 155.00 P 0.00 0.00 0.00 0.61 -0.76 36 0 100 0
28MAY26 157.50 P 1.24 1.27 1.15 0.82 -0.95 36 21 55 -3
28MAY26 160.00 P 1.52 1.52 1.52 1.09 -1.18 36 15 69 -15
28MAY26 162.50 P 1.87 1.87 1.87 1.43 -1.44 36 15 32 -15
28MAY26 165.00 P 2.35 2.35 2.14 1.81 -1.68 36 29 50 +24
28MAY26 167.50 P 2.77 2.77 2.77 2.29 -1.94 36 1 24 0
28MAY26 170.00 P 3.39 3.39 3.06 2.79 -2.24 36 27 115 -11
28MAY26 172.50 P 4.07 4.07 4.07 3.39 -2.59 36 15 201 0
28MAY26 175.00 P 5.60 5.60 4.16 4.09 -2.99 36 3 199 0
28MAY26 177.50 P 5.57 5.57 5.40 4.90 -3.30 36 5 156 +3
28MAY26 180.00 P 6.58 6.58 6.30 5.86 -3.64 36 4 290 +2
28MAY26 182.50 P 7.44 7.44 7.44 6.86 -4.06 35 15 159 -15
28MAY26 185.00 P 8.60 8.65 8.60 8.01 -4.64 35 30 122 -30
28MAY26 187.50 P 0.00 0.00 0.00 9.27 -5.16 35 0 154 0
28MAY26 190.00 P 11.75 11.75 11.75 10.64 -5.56 35 1 60 +1
28MAY26 192.50 P 0.00 0.00 0.00 12.17 -5.88 35 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 13.94 -6.04 36 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 15.63 -6.36 36 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 17.40 -6.66 36 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 21.20 -7.20 36 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 25.29 -7.66 36 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 29.62 -8.02 36 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 34.49 -7.96 39 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 38.65 -8.70 34 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 43.60 -8.70 36 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 48.48 -8.82 36 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 53.41 -8.89 36 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 58.40 -8.90 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 63.40 -8.90 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 68.40 -8.90 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 73.69 -8.61 55 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 78.78 -8.52 59 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 83.74 -8.56 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 88.65 -8.65 61 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 93.67 -8.63 64 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 98.55 -8.75 63 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 103.48 -8.82 63 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 108.56 -8.74 68 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 113.57 -8.73 70 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 123.48 -8.82 71 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 134.15 -8.15 90 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.82 -0.73 35 0 8 0
29JUN26 150.00 P 1.80 1.80 1.80 1.05 -0.92 35 1 111 -1
29JUN26 152.50 P 0.00 0.00 0.00 1.31 -1.13 35 0 81 0
29JUN26 155.00 P 0.00 0.00 0.00 1.65 -1.30 35 0 49 0
29JUN26 157.50 P 2.54 2.54 2.48 2.02 -1.56 35 2 17 -1
29JUN26 160.00 P 0.00 0.00 0.00 2.55 -1.65 35 0 72 0
29JUN26 162.50 P 0.00 0.00 0.00 3.06 -1.87 35 0 68 0
29JUN26 165.00 P 3.98 3.98 3.95 3.67 -2.03 35 2 66 -1
29JUN26 167.50 P 0.00 0.00 0.00 4.29 -2.22 35 0 276 0
29JUN26 170.00 P 5.32 5.32 5.27 4.91 -2.54 35 508 2,023 +500
29JUN26 172.50 P 0.00 0.00 0.00 5.65 -2.87 34 0 150 0
29JUN26 175.00 P 0.00 0.00 0.00 6.48 -3.20 34 0 103 0
29JUN26 177.50 P 0.00 0.00 0.00 7.49 -3.46 34 0 116 0
29JUN26 180.00 P 9.30 9.30 9.04 8.56 -3.71 34 6 1,163 0
29JUN26 182.50 P 0.00 0.00 0.00 9.59 -4.06 34 0 67 0
29JUN26 185.00 P 11.76 11.77 11.76 10.89 -4.41 34 30 68 +30
29JUN26 187.50 P 0.00 0.00 0.00 12.11 -5.67 34 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 13.43 -5.56 34 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 15.33 -5.43 35 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 16.92 -5.67 35 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 18.52 -6.01 35 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 20.28 -6.19 35 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 23.90 -6.69 35 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 28.60 -5.24 38 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 32.82 -5.32 39 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 37.09 -5.60 39 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 41.55 -5.80 40 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 46.18 -7.15 41 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 50.88 -7.26 42 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 54.24 -8.77 32 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 59.01 -8.90 30 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 64.61 -8.22 40 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 68.69 -9.09 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 73.69 -9.04 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 78.78 -8.92 27 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 83.84 -8.83 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.80 -8.85 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 93.76 -8.87 34 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 98.74 -8.87 35 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 103.94 -8.65 46 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 108.70 -8.88 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.80 -8.76 45 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 123.62 -8.91 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 134.15 -8.35 61 0 0 0
30JUL26 147.50 P 2.10 2.19 2.10 1.64 -1.01 35 2 3 +2
30JUL26 150.00 P 0.00 0.00 0.00 2.01 -1.14 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 2.38 -1.43 35 0 1 0
30JUL26 155.00 P 0.00 0.00 0.00 2.85 -1.63 35 0 1 0
30JUL26 157.50 P 0.00 0.00 0.00 3.34 -1.77 35 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 4.00 -1.82 36 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 4.59 -2.06 35 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 5.29 -2.22 35 0 15 0
30JUL26 167.50 P 6.56 6.56 6.56 5.95 -2.45 35 15 15 0
30JUL26 170.00 P 0.00 0.00 0.00 6.63 -2.78 35 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 7.48 -3.13 35 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 8.46 -3.34 34 0 45 0
30JUL26 177.50 P 0.00 0.00 0.00 9.49 -3.45 35 0 21 0
30JUL26 180.00 P 0.00 0.00 0.00 10.57 -3.71 34 0 25 0
30JUL26 182.50 P 0.00 0.00 0.00 11.73 -3.97 34 0 0 0
30JUL26 185.00 P 13.72 13.72 13.16 12.97 -4.34 34 30 30 +30
30JUL26 187.50 P 0.00 0.00 0.00 14.30 -4.59 34 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 15.59 -5.29 34 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 17.49 -5.14 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 19.08 -5.33 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 20.68 -5.53 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 22.96 -5.17 37 0 0 0
29SEP26 147.50 P 4.30 4.30 4.20 3.65 -1.25 36 3 8 +3
29SEP26 150.00 P 0.00 0.00 0.00 4.16 -1.40 36 0 1 0
29SEP26 152.50 P 5.40 5.40 5.40 4.71 -1.71 36 1 6 +1
29SEP26 155.00 P 0.00 0.00 0.00 5.37 -1.91 36 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 6.02 -2.13 36 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 6.93 -2.09 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 7.73 -2.31 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 8.53 -2.50 37 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 9.39 -2.66 37 0 165 0
29SEP26 170.00 P 10.96 10.96 10.56 10.46 -2.89 37 3 260 +3
29SEP26 172.50 P 0.00 0.00 0.00 10.99 -3.34 36 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 12.39 -3.16 36 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 13.42 -3.43 36 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 14.50 -3.70 36 1 705 +1
29SEP26 182.50 P 0.00 0.00 0.00 15.80 -3.82 36 0 21 0
29SEP26 185.00 P 17.73 17.73 17.73 16.81 -4.40 36 1 52 +1
29SEP26 187.50 P 0.00 0.00 0.00 18.13 -4.62 36 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 19.75 -4.14 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 22.02 -3.51 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 22.15 -5.05 35 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 25.18 -3.74 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 26.85 -3.80 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 30.23 -4.14 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 33.80 -4.40 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 36.63 -5.62 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.17 -5.13 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 45.42 -5.08 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 48.58 -6.19 36 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 53.50 -5.66 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 57.08 -6.64 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.47 -7.00 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 65.94 -6.90 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 70.47 -7.31 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 75.85 -7.11 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 79.72 -8.51 35 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 84.43 -8.65 34 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 89.84 -8.12 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 94.64 -8.23 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 98.78 -9.01 29 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 103.94 -8.78 34 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 6.51 -1.41 37 0 502 0
30DEC26 150.00 P 0.00 0.00 0.00 7.21 -1.36 37 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 7.69 -2.01 37 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 8.68 -1.91 37 0 3 0
30DEC26 157.50 P 0.00 0.00 0.00 9.04 -2.54 36 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 10.34 -2.25 37 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 11.20 -2.39 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 12.11 -2.53 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 13.07 -2.68 37 0 189 0
30DEC26 170.00 P 0.00 0.00 0.00 14.07 -2.93 37 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 15.13 -2.98 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 16.31 -3.11 37 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 17.39 -3.43 36 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 18.60 -3.59 36 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 19.87 -3.75 36 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 21.19 -3.90 36 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 22.56 -4.09 36 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 23.94 -3.84 36 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 25.38 -3.99 36 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 26.86 -4.15 36 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 29.08 -3.60 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.81 -3.56 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 33.85 -4.08 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 37.32 -4.30 38 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 41.23 -4.20 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 44.87 -4.46 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 48.04 -5.31 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 51.91 -5.53 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 55.94 -5.72 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 60.06 -5.87 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 64.17 -6.10 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 68.70 -6.11 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.11 -6.06 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.25 -6.44 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.97 -6.26 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.93 -7.15 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 90.49 -7.47 35 0 0 0
30MAR27 147.50 P 9.37 9.37 9.37 8.31 -1.98 36 1 2 +1
30MAR27 150.00 P 0.00 0.00 0.00 9.31 -1.87 37 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 10.20 -1.88 37 0 14 0
30MAR27 155.00 P 0.00 0.00 0.00 11.04 -2.07 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 11.99 -2.20 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 12.89 -2.39 37 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 13.93 -2.44 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.01 -2.50 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 16.10 -2.70 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.18 -2.84 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 18.18 -3.08 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 19.34 -3.15 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 20.53 -3.54 36 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 21.75 -3.65 36 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 23.19 -3.39 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 24.64 -3.82 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 26.13 -3.84 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 27.27 -3.15 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 28.94 -3.75 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 30.40 -3.87 37 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 31.91 -4.00 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 33.65 -3.93 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 36.80 -4.22 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 40.12 -4.48 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 43.65 -4.63 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.33 -5.01 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 50.91 -5.06 37 0 0 0
TOTAL PUT 1,410 19,483 +696
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$ 8.85
29APR26 5.00 C 0.00 0.00 0.00 3.87 +0.07 151 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.61 +0.07 120 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.38 +0.09 139 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.87 +0.07 106 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.63 +0.10 106 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.38 +0.09 95 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.13 +0.10 85 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.86 +0.06 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.64 +0.09 72 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.36 +0.04 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.14 +0.05 52 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.92 +0.04 51 0 61 0
29APR26 8.25 C 0.00 0.00 0.00 0.73 +0.03 53 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.55 +0.02 52 0 101 0
29APR26 8.75 C 0.00 0.00 0.00 0.40 +0.01 51 0 195 0
29APR26 9.00 C 0.00 0.00 0.00 0.29 +0.01 53 0 272 0
29APR26 9.25 C 0.00 0.00 0.00 0.20 0.00 53 0 611 0
29APR26 9.50 C 0.00 0.00 0.00 0.14 0.00 54 0 589 0
29APR26 9.75 C 0.10 0.10 0.10 0.09 -0.01 54 1 418 -1
29APR26 10.00 C 0.00 0.00 0.00 0.06 0.00 55 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 3.12 +0.07 54 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.88 +0.06 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.64 +0.06 58 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.43 +0.07 65 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.18 +0.04 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.96 +0.06 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.74 +0.03 57 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.49 0.00 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.31 0.00 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.15 +0.01 54 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.99 -0.01 54 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.84 +0.01 54 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.70 0.00 53 0 32 0
28MAY26 9.00 C 0.60 0.60 0.57 0.59 0.00 54 18 182 +18
28MAY26 9.25 C 0.00 0.00 0.00 0.48 -0.02 53 0 37 0
28MAY26 9.50 C 0.39 0.39 0.39 0.40 -0.02 53 1 43 +1
28MAY26 9.75 C 0.00 0.00 0.00 0.33 -0.02 54 0 183 0
28MAY26 10.00 C 0.28 0.28 0.28 0.27 -0.02 54 1 210 0
28MAY26 10.50 C 0.16 0.16 0.16 0.17 -0.02 53 2 96 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 0.00 55 0 256 0
28MAY26 11.50 C 0.08 0.08 0.08 0.07 -0.02 54 32 103 +32
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 56 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 40 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 63 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
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 5.28 +0.08 93 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.17 +0.07 73 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.07 +0.07 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.97 +0.07 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.87 +0.07 61 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.77 +0.07 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.67 +0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.47 +0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.38 +0.09 67 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.28 +0.08 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.17 +0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.08 +0.07 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.98 +0.06 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.88 +0.06 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.64 +0.07 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.42 +0.06 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.18 +0.04 62 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.96 +0.04 63 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.74 +0.03 63 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.52 +0.04 62 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.31 +0.02 61 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.11 +0.03 60 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.90 +0.01 58 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.74 +0.03 60 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.56 +0.02 59 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.40 +0.02 58 0 107 0
29JUN26 8.25 C 0.00 0.00 0.00 1.26 +0.03 59 0 93 0
29JUN26 8.50 C 1.06 1.06 1.06 1.09 0.00 56 2 138 -2
29JUN26 8.75 C 0.00 0.00 0.00 0.97 0.00 57 0 130 0
29JUN26 9.00 C 0.00 0.00 0.00 0.86 0.00 57 0 59 0
29JUN26 9.25 C 0.00 0.00 0.00 0.75 -0.01 56 0 47 0
29JUN26 9.50 C 0.62 0.62 0.62 0.66 -0.02 56 2 183 0
29JUN26 9.75 C 0.00 0.00 0.00 0.58 -0.02 56 0 110 0
29JUN26 10.00 C 0.00 0.00 0.00 0.51 -0.02 57 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 0.39 -0.02 57 0 175 0
29JUN26 11.00 C 0.25 0.25 0.25 0.30 -0.01 58 15 363 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.22 -0.02 57 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 -0.01 58 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.02 57 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 0.00 58 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 59 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 59 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 58 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 410 0
30JUL26 5.75 C 0.00 0.00 0.00 3.25 +0.04 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.04 +0.04 63 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.83 +0.03 62 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.63 +0.03 62 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.41 0.00 60 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.24 +0.03 61 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.06 0.00 60 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.89 +0.02 60 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.73 +0.01 59 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.58 +0.01 59 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.44 +0.01 59 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.32 +0.01 59 0 0 0
30JUL26 8.75 C 1.14 1.14 1.14 1.18 -0.02 58 15 30 0
30JUL26 9.00 C 0.00 0.00 0.00 1.08 -0.01 59 0 15 0
30JUL26 9.25 C 0.96 0.96 0.96 0.98 -0.02 59 11 19 +4
30JUL26 9.50 C 0.00 0.00 0.00 0.89 -0.02 59 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 0.81 -0.02 59 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.73 -0.02 59 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.60 -0.02 60 0 0 0
30JUL26 11.00 C 0.41 0.41 0.41 0.49 -0.02 60 8 22 +8
30JUL26 11.50 C 0.00 0.00 0.00 0.39 -0.03 59 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.32 -0.02 60 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.26 -0.02 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.27 +0.05 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.19 +0.06 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.10 +0.05 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.01 +0.04 62 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.80 +0.04 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.60 +0.04 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.40 +0.03 63 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.21 +0.04 64 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.02 +0.05 63 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.84 +0.05 63 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.64 +0.02 61 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.49 +0.01 62 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 +0.03 62 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.19 +0.04 62 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.04 +0.03 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.90 +0.02 61 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.77 +0.02 61 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.65 +0.01 61 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 +0.01 61 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.44 +0.01 61 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.34 0.00 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 0.00 61 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.17 0.00 62 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.09 0.00 62 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 0.00 62 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 -0.01 62 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 -0.01 62 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.62 -0.01 62 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 -0.01 63 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 -0.01 62 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 -0.01 62 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 -0.01 63 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.01 62 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.01 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.01 63 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.01 63 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.28 +0.03 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.20 +0.03 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.14 +0.05 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.95 +0.05 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.76 +0.06 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.56 +0.03 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.39 +0.05 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.22 +0.05 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.04 +0.03 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 +0.03 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.73 +0.03 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 +0.02 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.46 +0.03 60 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.33 +0.02 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.21 +0.01 60 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.10 +0.01 60 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.99 +0.01 60 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 +0.01 60 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.79 0.00 60 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.70 0.00 61 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.61 0.00 61 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.53 0.00 61 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.45 0.00 61 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 -0.01 61 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.17 -0.01 61 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.06 -0.01 61 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.95 -0.01 61 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.86 -0.01 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.01 62 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.02 61 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 -0.01 62 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.02 61 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.01 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 -0.01 62 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.01 62 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.67 -0.07 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.51 +0.01 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.35 +0.01 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.21 +0.03 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.07 +0.03 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.94 +0.03 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.81 +0.02 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.69 +0.02 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.57 +0.01 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.46 +0.01 59 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.35 +0.01 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.25 +0.01 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.15 +0.01 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.06 +0.01 60 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.97 0.00 60 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.89 +0.01 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.81 +0.01 60 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.73 0.00 60 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.58 0.00 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 0.00 60 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 0.00 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 -0.01 60 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 -0.01 60 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 1.03 -0.01 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.94 -0.01 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.87 -0.01 61 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.80 -0.01 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.01 61 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.68 -0.01 61 0 11 0
TOTAL CALL 108 16,222 +75
29APR26 5.00 P 0.02 0.02 0.02 0.01 0.00 141 28 61 +28
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29APR26 6.00 P 0.01 0.01 0.01 0.01 0.00 100 30 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 213 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 247 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 222 0
29APR26 7.25 P 0.03 0.03 0.03 0.01 -0.01 56 1 194 0
29APR26 7.50 P 0.06 0.06 0.06 0.02 -0.01 55 10 257 -8
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.02 54 0 274 0
29APR26 8.00 P 0.10 0.10 0.10 0.07 -0.03 53 10 612 +10
29APR26 8.25 P 0.15 0.15 0.15 0.13 -0.04 54 72 217 +72
29APR26 8.50 P 0.21 0.21 0.21 0.20 -0.06 53 30 143 -22
29APR26 8.75 P 0.30 0.30 0.30 0.31 -0.06 54 7 93 +5
29APR26 9.00 P 0.00 0.00 0.00 0.44 -0.07 54 0 383 0
29APR26 9.25 P 0.00 0.00 0.00 0.61 -0.07 56 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 0.78 -0.07 53 0 346 0
29APR26 9.75 P 0.00 0.00 0.00 0.98 -0.07 53 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.23 -0.06 62 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 1.67 -0.10 57 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.16 -0.10 62 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 2.65 -0.09 0 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.15 -0.10 0 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.65 -0.09 0 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.15 -0.08 0 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.66 -0.07 108 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.16 -0.07 115 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.66 -0.07 123 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.15 -0.08 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.66 -0.06 137 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.15 -0.08 0 0 0 0
28MAY26 5.75 P 0.03 0.03 0.03 0.01 0.00 61 10 80 +10
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 57 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.02 55 0 89 0
28MAY26 6.75 P 0.10 0.10 0.08 0.05 -0.02 56 65 210 +65
28MAY26 7.00 P 0.00 0.00 0.00 0.08 -0.02 57 0 305 0
28MAY26 7.25 P 0.00 0.00 0.00 0.11 -0.03 55 0 91 0
28MAY26 7.50 P 0.00 0.00 0.00 0.16 -0.04 56 0 169 0
28MAY26 7.75 P 0.23 0.23 0.23 0.22 -0.05 55 1 232 +1
28MAY26 8.00 P 0.00 0.00 0.00 0.29 -0.06 55 0 1,534 0
28MAY26 8.25 P 0.00 0.00 0.00 0.38 -0.07 55 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 0.49 -0.07 56 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.61 -0.08 56 0 57 0
28MAY26 9.00 P 0.00 0.00 0.00 0.75 -0.07 56 0 215 0
28MAY26 9.25 P 0.00 0.00 0.00 0.90 -0.08 56 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.07 -0.05 57 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.22 -0.09 55 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.41 -0.08 55 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 1.80 -0.10 54 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.26 -0.08 57 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.72 -0.08 58 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.20 -0.09 61 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.70 -0.08 67 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.18 -0.09 67 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.68 -0.09 72 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.17 -0.09 74 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.67 -0.08 78 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.16 -0.09 78 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.66 -0.08 82 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.15 -0.09 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 280 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 61 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.02 59 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.02 59 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.02 59 0 423 0
29JUN26 6.50 P 0.21 0.21 0.21 0.12 -0.03 59 3 346 -3
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.03 59 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.04 59 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 -0.05 59 0 166 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 -0.05 59 0 179 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 -0.05 59 0 184 0
29JUN26 8.00 P 0.61 0.61 0.55 0.52 -0.07 59 600 1,053 +520
29JUN26 8.25 P 0.00 0.00 0.00 0.63 -0.07 59 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.75 -0.07 59 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.88 -0.07 60 0 291 0
29JUN26 9.00 P 0.00 0.00 0.00 1.01 -0.09 59 0 64 0
29JUN26 9.25 P 1.24 1.24 1.24 1.15 -0.08 59 15 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.31 -0.08 59 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.47 -0.08 58 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.62 -0.10 57 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.00 -0.09 57 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.40 -0.08 57 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.84 -0.07 58 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.28 -0.08 58 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.75 -0.08 59 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.22 -0.09 60 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.74 -0.06 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.20 -0.09 65 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.69 -0.09 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.22 -0.05 76 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.68 -0.09 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.21 -0.06 82 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.10 -0.03 61 0 0 0
30JUL26 6.00 P 0.23 0.23 0.23 0.13 -0.03 61 3 45 0
30JUL26 6.25 P 0.26 0.26 0.26 0.18 -0.03 62 70 322 +70
30JUL26 6.50 P 0.00 0.00 0.00 0.23 -0.04 61 0 41 0
30JUL26 6.75 P 0.00 0.00 0.00 0.28 -0.05 61 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.35 -0.06 61 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.43 -0.06 62 0 47 0
30JUL26 7.50 P 0.00 0.00 0.00 0.52 -0.06 62 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 0.61 -0.07 62 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.72 -0.08 62 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.84 -0.07 62 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.97 -0.08 62 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.10 -0.08 62 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.24 -0.09 62 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.40 -0.08 63 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.54 -0.07 62 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.69 -0.08 61 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.87 -0.08 62 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.21 -0.08 61 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.58 -0.10 60 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.99 -0.09 60 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.42 -0.08 61 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.86 -0.08 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.02 63 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.02 63 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.01 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 -0.01 64 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 -0.02 64 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.02 64 0 120 0
29SEP26 5.75 P 0.35 0.35 0.35 0.24 -0.03 64 80 164 +80
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.03 64 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 -0.04 64 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 -0.04 64 0 189 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 -0.04 64 0 103 0
29SEP26 7.00 P 0.71 0.71 0.71 0.61 -0.04 64 2 121 -2
29SEP26 7.25 P 0.00 0.00 0.00 0.71 -0.04 65 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.05 64 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 -0.06 64 0 90 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 -0.05 65 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.06 65 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.06 65 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 -0.06 65 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 -0.07 65 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.75 -0.07 65 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.91 -0.04 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.07 -0.08 66 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.23 -0.08 65 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.57 -0.09 65 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.93 -0.09 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.31 -0.09 64 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 -0.08 64 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.12 -0.09 64 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.55 -0.08 64 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.01 -0.06 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.46 -0.06 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.89 -0.09 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.35 -0.09 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.82 -0.09 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.33 -0.05 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.02 63 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.02 63 0 178 0
30DEC26 5.00 P 0.35 0.35 0.35 0.24 -0.02 63 1 46 +1
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.03 63 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 -0.03 63 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 -0.03 63 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.03 63 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 -0.04 63 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 -0.04 64 0 120 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 -0.04 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 -0.04 64 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 -0.05 64 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 -0.05 64 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 -0.05 64 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 -0.06 64 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 -0.07 64 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 -0.07 64 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 -0.07 64 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 -0.07 64 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 -0.07 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 -0.07 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 -0.08 65 0 1,120 0
30DEC26 10.00 P 0.00 0.00 0.00 2.58 -0.07 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.92 -0.08 65 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.27 -0.08 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.64 -0.08 64 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.02 -0.08 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.42 -0.08 64 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.82 -0.09 64 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.24 -0.08 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.70 -0.06 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.10 -0.09 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.58 -0.05 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.02 -0.06 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.46 -0.09 65 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 -0.03 62 0 23 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 -0.04 62 0 21 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 -0.04 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 -0.04 63 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.95 -0.05 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 -0.05 63 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 -0.05 63 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 -0.05 63 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.43 -0.05 63 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 -0.06 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.71 -0.06 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 -0.06 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.00 -0.06 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 -0.06 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.32 -0.07 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 -0.06 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 -0.07 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.82 -0.07 64 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.18 -0.07 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.55 -0.07 65 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.91 -0.08 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.30 -0.06 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.69 -0.06 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.07 -0.08 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.47 -0.09 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.89 -0.08 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.31 -0.08 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.74 -0.08 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.20 -0.07 64 0 0 0
TOTAL PUT 1,038 33,128 +827
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 44.96
29APR26 32.00 C 0.00 0.00 0.00 12.99 +2.53 63 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.99 +2.55 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.99 +2.55 49 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.00 +2.77 55 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.02 +2.72 56 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.05 +2.64 56 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.10 +2.53 56 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.18 +2.39 56 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.30 +2.21 56 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.48 +2.01 56 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.72 +1.73 56 0 216 0
29APR26 43.00 C 2.53 2.53 2.53 3.04 +1.51 56 1 517 -1
29APR26 44.00 C 2.32 2.32 2.32 2.36 +1.21 54 11 302 0
29APR26 45.00 C 0.00 0.00 0.00 1.86 +1.01 55 0 300 0
29APR26 46.00 C 0.00 0.00 0.00 1.44 +0.83 55 0 104 0
29APR26 47.00 C 0.00 0.00 0.00 1.09 +0.66 55 0 238 0
29APR26 48.00 C 0.73 0.74 0.73 0.81 +0.51 55 4 81 +4
29APR26 49.00 C 0.00 0.00 0.00 0.59 +0.38 56 0 92 0
29APR26 50.00 C 0.00 0.00 0.00 0.45 +0.31 57 0 161 0
29APR26 52.50 C 0.00 0.00 0.00 0.18 +0.13 57 0 18 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 +0.06 57 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.03 +2.49 45 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.05 +2.50 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.07 +2.48 45 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.12 +2.46 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.03 +2.46 27 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.22 +2.30 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.19 +2.20 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.56 +2.28 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.77 +2.12 46 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 5.04 +1.96 46 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.36 +1.72 46 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 3.75 +1.57 46 0 81 0
28MAY26 44.00 C 0.00 0.00 0.00 3.17 +1.37 46 0 124 0
28MAY26 45.00 C 2.33 2.33 2.33 2.68 +1.22 46 3 95 0
28MAY26 46.00 C 0.00 0.00 0.00 2.25 +1.07 46 0 47 0
28MAY26 47.00 C 0.00 0.00 0.00 1.88 +0.94 46 0 116 0
28MAY26 48.00 C 0.00 0.00 0.00 1.56 +0.81 46 0 140 0
28MAY26 49.00 C 0.00 0.00 0.00 1.31 +0.72 47 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 1.07 +0.61 47 0 37 0
28MAY26 52.50 C 0.56 0.56 0.56 0.62 +0.38 47 15 84 +15
28MAY26 55.00 C 0.00 0.00 0.00 0.35 +0.23 46 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.19 +0.13 47 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 +0.07 46 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 +0.03 46 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.01 +2.33 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.01 +2.35 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.01 +2.38 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.01 +2.40 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.02 +2.43 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.03 +2.44 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.04 +2.44 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.07 +2.44 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.10 +2.41 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.07 +2.28 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.14 +2.21 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.29 +2.17 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.45 +2.10 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.62 +2.14 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.95 +2.10 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.24 +1.98 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.57 +1.72 44 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 4.96 +1.61 44 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 4.37 +1.46 43 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 3.86 +1.34 44 0 108 0
29JUN26 45.00 C 3.26 3.26 3.26 3.37 +1.22 43 15 117 -15
29JUN26 46.00 C 0.00 0.00 0.00 2.95 +1.10 43 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 2.58 +1.01 43 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 2.25 +0.91 44 0 84 0
29JUN26 49.00 C 0.00 0.00 0.00 1.96 +0.83 44 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 1.71 +0.75 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 1.17 +0.58 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.78 +0.41 44 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.49 +0.26 44 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.33 +0.19 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.21 +0.12 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 +0.08 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 +0.05 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.10 - 37 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 11.23 +2.11 40 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.37 +2.04 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.55 +1.97 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.78 +1.89 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.09 +1.86 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.40 +1.77 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.83 +1.92 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.22 +1.68 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.64 +1.59 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.11 +1.49 44 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 4.59 +1.38 44 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.13 +1.28 44 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 3.71 +1.20 44 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 3.32 +1.10 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 2.98 +1.04 44 0 10 0
30JUL26 49.00 C 0.00 0.00 0.00 2.67 +0.96 44 0 41 0
30JUL26 50.00 C 0.00 0.00 0.00 2.40 +0.91 44 0 25 0
30JUL26 52.50 C 0.00 0.00 0.00 1.80 +0.77 45 0 11 0
30JUL26 55.00 C 1.23 1.23 1.23 1.32 +0.60 45 15 0 -15
30JUL26 57.50 C 0.00 0.00 0.00 0.92 +0.42 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.66 +0.30 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.46 +0.22 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.07 +2.30 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.13 +2.29 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.02 +2.09 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.12 +2.06 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.36 +2.14 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.44 +2.03 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.63 +2.00 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.84 +1.94 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.08 +1.90 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.37 +1.85 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.78 +1.91 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.09 +1.81 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.34 +1.64 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.76 +1.58 43 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.18 +1.50 43 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.63 +1.43 43 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.14 +1.36 43 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.76 +1.40 44 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.30 +1.31 44 0 31 0
29SEP26 46.00 C 4.62 4.62 4.62 4.87 +1.23 44 15 45 +13
29SEP26 47.00 C 0.00 0.00 0.00 4.48 +1.18 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.10 +1.07 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.78 +1.03 44 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.46 +0.98 44 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 2.75 +0.79 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.29 +0.80 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.80 +0.65 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.42 +0.54 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.13 +0.45 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.88 +0.34 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.69 +0.28 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 +0.24 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.43 +0.19 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.14 +2.04 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.37 +1.99 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.63 +1.97 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.91 +1.91 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.14 +1.78 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.46 +1.73 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.81 +1.65 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.20 +1.61 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.60 +1.54 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.05 +1.48 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.51 +1.43 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.04 +1.42 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.58 +1.37 44 0 15 0
30DEC26 44.00 C 7.02 7.02 7.02 7.22 +1.42 45 15 30 +15
30DEC26 45.00 C 0.00 0.00 0.00 6.77 +1.37 44 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 6.35 +1.30 44 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.96 +1.25 44 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.57 +1.18 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.24 +1.14 44 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.93 +1.10 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.19 +0.99 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.58 +0.88 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.14 +0.96 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.65 +0.83 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.26 +0.74 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.90 +0.64 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.62 +0.57 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.35 +0.48 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.16 +0.43 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.15 +1.97 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.71 +2.16 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.77 +1.85 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.10 +1.81 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.46 +1.73 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.95 +1.77 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.37 +1.75 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.80 +1.66 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.25 +1.59 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.67 +1.48 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.17 +1.43 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.73 +1.39 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.18 +1.24 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.92 +1.37 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.51 +1.32 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.12 +1.26 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.73 +1.24 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.38 +1.18 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.04 +1.15 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.30 +1.01 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.66 +0.96 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.98 +0.76 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.54 +0.77 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.07 +0.73 44 0 0 0
TOTAL CALL 94 5,492 +16
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 -0.04 60 0 246 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 -0.07 60 0 78 0
29APR26 36.00 P 0.00 0.00 0.00 0.03 -0.12 57 0 183 0
29APR26 37.00 P 0.00 0.00 0.00 0.06 -0.20 57 0 210 0
29APR26 38.00 P 0.00 0.00 0.00 0.11 -0.32 57 0 209 0
29APR26 39.00 P 0.00 0.00 0.00 0.19 -0.46 56 0 147 0
29APR26 40.00 P 0.00 0.00 0.00 0.32 -0.59 57 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.50 -0.78 57 0 187 0
29APR26 42.00 P 0.84 0.84 0.84 0.75 -0.97 57 1 193 0
29APR26 43.00 P 1.66 1.66 1.19 1.07 -1.19 57 3 169 -3
29APR26 44.00 P 1.77 1.77 1.65 1.48 -1.39 58 50 184 0
29APR26 45.00 P 0.00 0.00 0.00 1.97 -1.69 58 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 2.55 -1.89 58 0 114 0
29APR26 47.00 P 0.00 0.00 0.00 3.12 -2.14 56 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 3.83 -2.31 56 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 4.61 -2.44 56 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 5.44 -2.54 56 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 7.91 -2.49 71 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.38 -2.50 83 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.81 -2.57 91 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.24 -2.64 97 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.73 -2.65 106 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.23 -2.65 115 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.73 -2.65 124 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.23 -2.65 133 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.72 -2.66 141 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 -0.07 46 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.07 -0.10 47 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.11 -0.16 46 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.17 -0.23 46 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.26 -0.31 46 0 127 0
28MAY26 37.00 P 0.00 0.00 0.00 0.38 -0.42 46 0 72 0
28MAY26 38.00 P 0.78 0.78 0.78 0.54 -0.53 47 15 84 +2
28MAY26 39.00 P 0.00 0.00 0.00 0.74 -0.61 47 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 1.00 -0.71 47 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 1.31 -0.85 47 0 122 0
28MAY26 42.00 P 0.00 0.00 0.00 1.67 -0.98 47 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 2.08 -1.12 47 0 75 0
28MAY26 44.00 P 0.00 0.00 0.00 2.53 -1.29 47 0 44 0
28MAY26 45.00 P 3.38 3.38 3.29 3.05 -1.58 46 30 57 +30
28MAY26 46.00 P 0.00 0.00 0.00 3.63 -1.73 47 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 4.24 -1.89 46 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 4.92 -2.03 46 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.64 -2.16 46 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.42 -2.00 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.75 -1.89 52 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 10.95 -2.40 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.41 -2.12 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.92 -2.34 67 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.28 -2.46 68 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.82 -2.41 76 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.30 -2.42 81 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.69 -2.52 81 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.12 -2.59 82 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.05 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.08 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.11 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 -0.16 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 -0.20 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 -0.28 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.41 -0.39 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.56 -0.48 44 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.76 -0.56 44 0 44 0
29JUN26 38.00 P 0.00 0.00 0.00 0.98 -0.64 44 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.25 -0.70 44 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 1.57 -0.76 45 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 1.91 -0.89 45 0 35 0
29JUN26 42.00 P 2.53 2.53 2.53 2.32 -0.99 45 15 49 0
29JUN26 43.00 P 0.00 0.00 0.00 2.75 -1.11 44 0 75 0
29JUN26 44.00 P 3.38 3.38 3.38 3.22 -1.24 44 15 157 0
29JUN26 45.00 P 0.00 0.00 0.00 3.75 -1.50 44 0 97 0
29JUN26 46.00 P 0.00 0.00 0.00 4.33 -1.45 44 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.96 -1.52 44 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 5.56 -1.68 44 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.26 -1.75 44 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 7.19 -1.63 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.22 -1.70 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.37 -1.98 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.63 -2.28 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.98 -2.35 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.46 -2.32 58 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.84 -2.41 59 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.36 -2.37 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.81 -2.41 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.22 -2.49 68 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.45 - 45 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 0.57 -0.37 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.73 -0.49 44 0 3 0
30JUL26 36.00 P 0.00 0.00 0.00 0.94 -0.56 44 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.20 -0.59 45 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.48 -0.63 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.79 -0.69 45 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 2.14 -0.77 45 0 85 0
30JUL26 41.00 P 0.00 0.00 0.00 2.53 -0.86 45 0 45 0
30JUL26 42.00 P 0.00 0.00 0.00 2.93 -0.97 45 0 15 0
30JUL26 43.00 P 3.65 3.65 3.65 3.37 -1.08 44 15 30 +15
30JUL26 44.00 P 0.00 0.00 0.00 3.86 -1.18 44 0 45 0
30JUL26 45.00 P 4.71 4.71 4.71 4.39 -1.28 44 15 15 +8
30JUL26 46.00 P 0.00 0.00 0.00 4.98 -1.34 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 5.60 -1.42 45 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 6.27 -1.45 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 7.07 -1.41 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.81 -1.43 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.75 -1.53 48 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.78 -1.68 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.94 -1.97 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.16 -2.17 49 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.58 -2.29 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 -0.11 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.28 -0.15 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 -0.19 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.48 -0.24 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.61 -0.27 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.75 -0.37 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.95 -0.42 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.17 -0.48 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.36 -0.60 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.69 -0.63 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 1.98 -0.71 45 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.33 -0.73 45 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.69 -0.77 45 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.10 -0.81 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.54 -0.85 46 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 3.99 -0.90 46 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.45 -0.99 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.97 -1.04 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.49 -1.14 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.06 -1.23 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.66 -1.22 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.30 -1.41 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 8.14 -1.28 47 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.79 -1.38 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.68 -1.42 47 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 12.56 -1.41 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.67 -1.53 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.87 -1.51 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.07 -1.80 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.26 -1.99 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.65 -2.08 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.04 -2.30 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.46 -2.33 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.27 -0.34 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.50 -0.40 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.76 -0.44 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.05 -0.51 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.35 -0.58 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.70 -0.62 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.07 -0.64 46 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.45 -0.69 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.86 -0.69 46 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.27 -0.77 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.70 -0.82 46 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.16 -0.89 45 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.83 -0.77 47 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.36 -0.82 47 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.91 -0.88 47 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.50 -0.93 46 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.08 -0.97 46 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.49 -1.24 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.37 -1.08 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.98 -1.17 46 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 11.83 -1.21 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.72 -1.30 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.67 -1.39 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.72 -1.47 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.82 -1.51 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.97 -1.28 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.08 -1.65 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.34 -2.00 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.60 -2.19 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.02 -0.51 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.32 -0.59 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.63 -0.63 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.99 -0.69 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.37 -0.70 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.74 -0.73 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.18 -0.72 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.63 -0.72 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.09 -0.74 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.57 -0.76 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.01 -0.87 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.52 -0.92 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.03 -1.02 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.60 -1.01 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.17 -1.07 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.78 -1.14 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.40 -1.17 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.21 -1.05 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.81 -1.15 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.56 -1.22 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.40 -1.29 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.31 -1.34 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.24 -1.25 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.16 -1.43 45 0 0 0
TOTAL PUT 159 5,538 +52
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$ 62.65
17APR26 42.00 C 0.00 0.00 0.00 20.65 +0.05 0 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 19.65 +0.04 0 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 18.65 +0.04 0 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 17.66 +0.05 234 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 16.66 +0.05 220 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 15.66 +0.05 206 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 14.66 +0.05 192 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 13.70 +0.09 227 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 12.66 +0.05 164 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 10.20 +0.09 171 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 7.67 +0.06 112 0 0 0
17APR26 57.50 C 5.00 5.00 5.00 5.18 +0.07 84 40 40 +10
17APR26 60.00 C 2.82 2.82 2.58 2.65 -0.06 0 101 75 +45
17APR26 62.50 C 0.65 0.79 0.42 0.51 -0.10 32 128 629 +44
17APR26 65.00 C 0.04 0.04 0.04 0.06 -0.11 49 10 563 0
17APR26 67.50 C 0.00 0.00 0.00 0.01 -0.07 64 0 226 0
17APR26 70.00 C 0.00 0.00 0.00 0.01 -0.05 90 0 40 0
17APR26 72.50 C 0.00 0.00 0.00 0.01 -0.04 114 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.01 -0.03 137 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.01 -0.02 159 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 180 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 19.84 -0.27 143 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 18.72 -0.41 110 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 17.75 -0.26 112 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 16.92 -0.15 131 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 15.92 -0.13 123 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 14.92 -0.10 116 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 13.89 -0.10 105 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 12.93 -0.03 102 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 10.20 +0.09 54 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 7.72 +0.09 45 0 0 0
24APR26 57.50 C 5.10 5.13 5.10 5.30 +0.08 40 118 71 +54
24APR26 60.00 C 0.00 0.00 0.00 2.94 +0.05 31 0 0 0
24APR26 62.50 C 1.16 1.16 1.07 1.18 -0.04 29 55 104 +50
24APR26 65.00 C 0.41 0.41 0.30 0.36 -0.05 31 166 417 +128
24APR26 67.50 C 0.09 0.09 0.09 0.09 -0.04 33 10 332 +10
24APR26 70.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 93 0
24APR26 72.50 C 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 21.72 -0.33 98 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 20.69 -0.45 74 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.84 -0.30 110 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 18.72 -0.41 82 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.75 -0.37 85 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 16.92 -0.15 101 0 287 0
29APR26 47.00 C 0.00 0.00 0.00 15.92 -0.14 95 0 641 0
29APR26 48.00 C 0.00 0.00 0.00 14.92 -0.11 89 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 13.89 -0.12 81 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 12.93 -0.03 79 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 10.53 +0.41 71 0 137 0
29APR26 55.00 C 7.53 7.62 7.53 7.72 -0.02 33 51 1,058 -42
29APR26 57.50 C 5.20 5.20 5.19 5.37 +0.03 34 627 2,475 -512
29APR26 60.00 C 3.38 3.38 3.09 3.19 -0.08 31 248 8,507 +199
29APR26 62.50 C 1.49 1.60 1.45 1.56 -0.03 30 177 6,951 -74
29APR26 65.00 C 0.71 0.71 0.60 0.70 0.00 33 738 23,710 +223
29APR26 67.50 C 0.29 0.29 0.24 0.32 +0.04 36 378 11,820 +68
29APR26 70.00 C 0.12 0.13 0.12 0.15 +0.04 39 186 21,132 +162
29APR26 72.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 0.00 45 0 11,098 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 50 557 -50
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 21.82 -0.50 58 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 20.86 -0.28 60 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.86 -0.41 56 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 18.83 -0.42 50 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.83 -0.39 47 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 16.92 -0.29 51 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 15.92 -0.27 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.92 -0.26 45 0 61 0
28MAY26 49.00 C 0.00 0.00 0.00 13.89 -0.12 40 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 12.93 -0.03 39 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 10.53 -0.01 36 0 150 0
28MAY26 55.00 C 8.04 8.04 8.04 8.11 -0.03 31 10 611 +10
28MAY26 57.50 C 0.00 0.00 0.00 5.96 -0.07 30 0 1,220 0
28MAY26 60.00 C 4.04 4.04 4.04 4.08 -0.08 29 2 1,935 +2
28MAY26 62.50 C 2.58 2.58 2.56 2.61 0.00 28 24 3,144 +24
28MAY26 65.00 C 1.57 1.60 1.51 1.55 -0.02 28 52 4,469 +34
28MAY26 67.50 C 0.82 0.92 0.82 0.89 +0.01 29 81 2,900 +9
28MAY26 70.00 C 0.54 0.54 0.48 0.48 +0.02 29 267 3,116 +240
28MAY26 72.50 C 0.31 0.31 0.31 0.24 +0.02 29 16 3,296 +16
28MAY26 75.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 2,254 0
28MAY26 77.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 1,436 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 50 300 +30
28MAY26 85.00 C 0.06 0.06 0.06 0.01 0.00 33 13 234 +13
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 39 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 28.83 -0.61 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.84 -0.42 75 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 26.84 -0.42 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.85 -0.42 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.03 -0.24 78 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.86 -0.42 63 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.86 -0.43 60 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.00 -0.32 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.02 -0.27 64 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 19.88 -0.41 52 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.84 -0.41 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.89 -0.36 47 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 16.92 -0.31 46 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 16.05 -0.17 49 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 14.98 -0.23 44 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 13.91 -0.31 37 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 13.05 -0.11 40 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 10.67 -0.09 37 0 5,397 0
29JUN26 55.00 C 0.00 0.00 0.00 8.28 +0.01 32 0 8,860 0
29JUN26 57.50 C 0.00 0.00 0.00 6.21 -0.01 30 0 3,615 0
29JUN26 60.00 C 4.25 4.25 4.25 4.38 -0.06 29 41 12,778 -40
29JUN26 62.50 C 3.03 3.03 2.98 2.96 -0.02 29 15 14,623 -5
29JUN26 65.00 C 1.85 1.87 1.85 1.88 -0.04 28 9 14,117 0
29JUN26 67.50 C 1.18 1.23 1.18 1.10 -0.08 28 275 4,386 +265
29JUN26 70.00 C 0.77 0.80 0.77 0.61 -0.09 27 211 6,167 +211
29JUN26 72.50 C 0.00 0.00 0.00 0.31 -0.08 27 0 3,829 0
29JUN26 75.00 C 0.37 0.38 0.37 0.15 -0.06 26 2 9,037 -1
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.04 26 0 8,160 0
29JUN26 80.00 C 0.21 0.21 0.21 0.03 -0.03 26 10 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 41 0 88 0
30JUL26 42.00 C 0.00 0.00 0.00 21.02 -0.27 57 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.88 -0.41 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.84 -0.41 42 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.07 -0.18 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.92 -0.31 42 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.05 -0.17 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.98 -0.24 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.09 -0.14 40 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.05 -0.20 37 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.67 -0.09 33 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.38 -0.04 30 0 152 0
30JUL26 57.50 C 0.00 0.00 0.00 6.45 -0.04 30 0 219 0
30JUL26 60.00 C 4.69 4.82 4.65 4.79 -0.09 30 868 999 +646
30JUL26 62.50 C 0.00 0.00 0.00 3.51 -0.01 30 0 468 0
30JUL26 65.00 C 2.51 2.51 2.44 2.47 0.00 30 173 671 +160
30JUL26 67.50 C 1.71 1.71 1.71 1.71 +0.03 29 91 596 +91
30JUL26 70.00 C 1.20 1.28 1.20 1.16 +0.06 29 171 587 +170
30JUL26 72.50 C 0.95 0.95 0.91 0.77 +0.07 29 200 975 +200
30JUL26 75.00 C 0.65 0.65 0.65 0.50 +0.07 29 5 616 +5
30JUL26 77.50 C 0.00 0.00 0.00 0.32 +0.06 29 0 462 0
30JUL26 80.00 C 0.40 0.40 0.40 0.20 +0.05 29 30 70 +30
30JUL26 82.50 C 0.31 0.31 0.31 0.12 +0.04 29 5 12 +5
30JUL26 85.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 23.86 -0.42 49 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.87 -0.42 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.00 -0.32 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.02 -0.27 48 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 19.88 -0.41 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.86 -0.39 38 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 18.07 -0.18 43 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 16.92 -0.31 36 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 16.05 -0.25 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 14.98 -0.38 34 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 14.09 -0.33 34 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 13.16 -0.34 33 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 10.93 -0.33 32 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 8.99 -0.13 31 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 7.29 -0.13 31 0 1,410 0
29SEP26 60.00 C 0.00 0.00 0.00 5.66 -0.15 30 0 3,783 0
29SEP26 62.50 C 4.35 4.35 4.35 4.47 -0.07 30 17 3,401 -16
29SEP26 65.00 C 0.00 0.00 0.00 3.57 -0.04 30 0 7,146 0
29SEP26 67.50 C 2.76 2.78 2.65 2.83 -0.02 31 872 6,244 +516
29SEP26 70.00 C 2.10 2.13 2.10 2.23 0.00 31 806 4,385 +790
29SEP26 72.50 C 1.72 1.72 1.72 1.75 +0.03 31 170 5,124 -153
29SEP26 75.00 C 0.00 0.00 0.00 1.38 +0.03 32 0 4,478 0
29SEP26 77.50 C 0.00 0.00 0.00 1.08 +0.01 32 0 713 0
29SEP26 80.00 C 0.82 0.82 0.82 0.84 +0.01 32 10 3,430 +10
29SEP26 82.50 C 0.00 0.00 0.00 0.68 +0.06 33 0 753 0
29SEP26 85.00 C 0.00 0.00 0.00 0.55 +0.08 33 0 1,201 0
29SEP26 87.50 C 0.50 0.50 0.50 0.42 +0.06 33 1 461 -1
29SEP26 90.00 C 0.43 0.43 0.43 0.34 +0.08 34 17 482 +17
29SEP26 92.50 C 0.36 0.36 0.36 0.26 +0.06 34 1 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 +0.06 34 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 +0.05 34 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 +0.04 35 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 22.00 -0.32 41 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.02 -0.27 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.91 -0.38 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.88 -0.39 32 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 18.07 -0.24 35 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 17.05 -0.31 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.14 -0.33 32 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 15.20 -0.38 31 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.37 -0.05 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.52 -0.33 31 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.76 -0.13 32 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 10.04 0.00 32 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 8.73 +0.21 32 0 1,533 0
30DEC26 60.00 C 6.85 6.85 6.85 6.95 -0.04 30 6 971 0
30DEC26 62.50 C 5.82 5.83 5.57 5.79 -0.07 30 145 1,854 +145
30DEC26 65.00 C 4.87 4.88 4.78 4.87 -0.07 30 26 5,898 +26
30DEC26 67.50 C 0.00 0.00 0.00 4.06 -0.07 30 0 2,409 0
30DEC26 70.00 C 3.39 3.39 3.26 3.42 -0.06 31 203 3,590 +200
30DEC26 72.50 C 2.86 2.86 2.86 2.85 -0.06 31 95 2,635 -29
30DEC26 75.00 C 2.23 2.23 2.23 2.36 -0.06 31 2 4,238 0
30DEC26 77.50 C 0.00 0.00 0.00 1.99 -0.04 31 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.64 -0.04 32 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.38 -0.03 32 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.15 -0.03 32 0 609 0
30DEC26 87.50 C 0.00 0.00 0.00 0.98 -0.03 32 0 218 0
30DEC26 90.00 C 0.86 0.86 0.86 0.83 -0.03 33 3 269 -3
30DEC26 92.50 C 0.00 0.00 0.00 0.69 -0.04 33 0 515 0
30DEC26 95.00 C 0.00 0.00 0.00 0.58 -0.02 33 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.49 -0.02 33 0 513 0
30DEC26 100.00 C 0.00 0.00 0.00 0.41 -0.02 34 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.34 -0.01 34 0 99 0
30MAR27 41.00 C 0.00 0.00 0.00 22.08 -0.24 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.48 +0.19 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.94 -0.37 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.03 -0.37 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.21 -0.27 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.28 -0.35 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.44 -0.35 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.64 -0.35 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.84 -0.38 30 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.14 -0.31 31 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.38 -0.26 30 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 10.91 -0.12 31 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.50 -0.07 31 0 51 0
30MAR27 60.00 C 8.17 8.17 8.17 8.02 -0.11 30 2 3,437 0
30MAR27 62.50 C 0.00 0.00 0.00 6.95 -0.06 30 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 5.97 -0.06 30 0 1,893 0
30MAR27 67.50 C 0.00 0.00 0.00 5.19 -0.03 30 0 32 0
30MAR27 70.00 C 4.25 4.25 4.25 4.51 +0.01 31 16 389 +16
30MAR27 72.50 C 0.00 0.00 0.00 3.90 +0.04 31 0 4,095 0
30MAR27 75.00 C 0.00 0.00 0.00 3.40 +0.07 31 0 1,074 0
30MAR27 77.50 C 0.00 0.00 0.00 2.94 +0.07 31 0 3,059 0
30MAR27 80.00 C 0.00 0.00 0.00 2.57 +0.10 32 0 1,107 0
30MAR27 82.50 C 2.13 2.13 2.13 2.23 +0.08 32 5 2,072 +5
30MAR27 85.00 C 0.00 0.00 0.00 1.95 +0.08 32 0 38 0
30MAR27 87.50 C 0.00 0.00 0.00 1.71 +0.08 33 0 60 0
30MAR27 90.00 C 1.40 1.40 1.40 1.48 +0.09 33 30 338 +18
30MAR27 92.50 C 0.00 0.00 0.00 1.36 +0.16 33 0 14 0
30MAR27 95.00 C 0.00 0.00 0.00 1.19 +0.18 34 0 65 0
30MAR27 97.50 C 0.98 0.98 0.98 1.04 +0.18 34 3 102 +3
TOTAL CALL 8,134 387,064 +3,974
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
17APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 139 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.01 -0.02 105 0 20 0
17APR26 57.50 P 0.00 0.00 0.00 0.02 -0.04 81 0 351 0
17APR26 60.00 P 0.05 0.05 0.01 0.06 -0.09 57 481 2,184 -20
17APR26 62.50 P 0.46 0.52 0.32 0.36 -0.22 33 175 668 -47
17APR26 65.00 P 2.31 2.35 2.31 2.39 -0.31 46 61 120 +3
17APR26 67.50 P 4.84 4.84 4.84 4.86 -0.17 66 30 20 -9
17APR26 70.00 P 0.00 0.00 0.00 7.36 -0.14 92 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 9.88 -0.11 134 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 12.35 -0.14 0 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 14.86 -0.12 163 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 17.35 -0.13 0 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 19.94 -0.05 268 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 22.35 -0.14 0 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 24.85 -0.14 0 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 27.35 -0.15 0 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 29.85 -0.15 0 0 0 0
24APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
24APR26 57.50 P 0.10 0.11 0.08 0.11 -0.02 39 321 356 +281
24APR26 60.00 P 0.27 0.34 0.26 0.34 -0.05 34 202 445 +94
24APR26 62.50 P 1.12 1.15 0.99 0.99 -0.08 29 88 355 +19
24APR26 65.00 P 2.77 2.80 2.77 2.59 -0.33 27 117 128 +30
24APR26 67.50 P 4.89 4.89 4.89 4.95 -0.08 35 30 30 +30
24APR26 70.00 P 0.00 0.00 0.00 7.36 -0.14 36 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 9.88 -0.11 50 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 12.35 -0.14 0 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 14.86 -0.12 63 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 17.35 -0.13 0 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 19.94 -0.05 97 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 22.35 -0.14 0 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 24.85 -0.14 0 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 27.35 -0.15 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 29.85 -0.15 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 1,431 0
29APR26 52.50 P 0.03 0.03 0.03 0.03 0.00 44 10 2,356 +10
29APR26 55.00 P 0.05 0.07 0.04 0.08 0.00 40 240 5,660 +84
29APR26 57.50 P 0.19 0.19 0.17 0.23 0.00 37 27 5,133 +23
29APR26 60.00 P 0.49 0.57 0.48 0.57 -0.03 33 479 10,805 +37
29APR26 62.50 P 1.33 1.48 1.31 1.36 -0.04 30 125 5,845 +8
29APR26 65.00 P 2.89 3.13 2.88 2.94 -0.07 31 660 16,458 -449
29APR26 67.50 P 4.90 5.16 4.90 5.16 +0.03 37 391 3,670 -137
29APR26 70.00 P 7.21 7.45 7.21 7.42 -0.10 36 100 7,855 -10
29APR26 72.50 P 0.00 0.00 0.00 10.19 +0.20 61 0 2,078 0
29APR26 75.00 P 12.62 12.62 12.62 12.36 -0.13 44 68 2,820 0
29APR26 77.50 P 0.00 0.00 0.00 14.91 -0.07 60 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.74 +0.26 91 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.94 -0.05 78 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.35 -0.14 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.91 -0.08 87 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.35 -0.15 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.91 -0.09 99 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.35 -0.10 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.96 +0.01 118 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.35 -0.10 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.85 -0.10 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 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 1,241 0
28MAY26 50.00 P 0.09 0.09 0.09 0.05 -0.06 33 2 1,184 -2
28MAY26 52.50 P 0.00 0.00 0.00 0.13 -0.08 32 0 2,923 0
28MAY26 55.00 P 0.34 0.37 0.32 0.32 -0.10 31 426 4,580 +409
28MAY26 57.50 P 0.68 0.73 0.65 0.66 -0.13 30 269 3,865 +129
28MAY26 60.00 P 1.29 1.37 1.26 1.28 -0.11 29 307 4,494 +170
28MAY26 62.50 P 2.21 2.40 2.21 2.28 -0.10 28 43 2,517 +43
28MAY26 65.00 P 3.78 3.78 3.61 3.65 -0.08 27 20 1,580 +20
28MAY26 67.50 P 5.61 5.61 5.61 5.60 -0.01 29 200 1,752 -161
28MAY26 70.00 P 0.00 0.00 0.00 7.74 -0.01 30 0 621 0
28MAY26 72.50 P 0.00 0.00 0.00 10.19 +0.14 35 0 448 0
28MAY26 75.00 P 0.00 0.00 0.00 12.38 -0.11 30 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 14.91 -0.07 36 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 17.74 +0.26 53 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 19.94 -0.05 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.35 -0.14 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.91 -0.08 52 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.35 -0.15 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.91 -0.09 59 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.35 -0.10 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.96 +0.01 70 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.35 -0.10 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.85 -0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 24,245 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 -0.06 35 0 3,181 0
29JUN26 48.00 P 0.00 0.00 0.00 0.23 -0.08 34 0 3,052 0
29JUN26 49.00 P 0.00 0.00 0.00 0.30 -0.09 34 0 2,015 0
29JUN26 50.00 P 0.36 0.36 0.36 0.38 -0.10 33 3 27,996 0
29JUN26 52.50 P 0.00 0.00 0.00 0.68 -0.11 32 0 7,506 0
29JUN26 55.00 P 0.00 0.00 0.00 1.13 -0.12 31 0 11,861 0
29JUN26 57.50 P 1.74 1.75 1.74 1.79 -0.13 30 91 9,433 +4
29JUN26 60.00 P 2.67 2.67 2.67 2.71 -0.11 29 2 13,240 +2
29JUN26 62.50 P 3.95 4.09 3.89 3.96 -0.05 28 61 11,437 +51
29JUN26 65.00 P 5.55 5.80 5.40 5.73 +0.08 29 60 9,154 +50
29JUN26 67.50 P 7.00 7.62 7.00 7.28 -0.22 25 62 2,239 +32
29JUN26 70.00 P 0.00 0.00 0.00 9.59 -0.18 27 0 4,235 0
29JUN26 72.50 P 0.00 0.00 0.00 11.73 -0.02 23 0 915 0
29JUN26 75.00 P 0.00 0.00 0.00 14.20 -0.15 26 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 16.67 +0.41 28 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 19.09 +0.45 24 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 21.55 +0.48 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 24.01 +0.57 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 26.48 +0.48 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 28.72 +0.21 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.21 -0.10 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 33.69 +0.24 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 36.36 +0.43 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.84 +0.42 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 41.37 +0.46 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.08 -0.06 33 0 0 0
30JUL26 44.00 P 0.19 0.19 0.19 0.11 -0.08 32 6 306 +6
30JUL26 45.00 P 0.23 0.23 0.23 0.15 -0.08 32 21 425 +21
30JUL26 46.00 P 0.00 0.00 0.00 0.20 -0.09 32 0 802 0
30JUL26 47.00 P 0.00 0.00 0.00 0.27 -0.09 32 0 1,003 0
30JUL26 48.00 P 0.43 0.43 0.41 0.35 -0.10 32 60 122 +60
30JUL26 49.00 P 0.48 0.52 0.48 0.45 -0.10 32 32 279 +30
30JUL26 50.00 P 0.63 0.63 0.63 0.57 -0.11 32 20 214 +20
30JUL26 52.50 P 1.00 1.00 0.94 0.94 -0.13 31 21 352 +20
30JUL26 55.00 P 1.52 1.56 1.52 1.48 -0.17 30 239 913 +179
30JUL26 57.50 P 2.28 2.32 2.28 2.26 -0.16 29 405 1,259 +345
30JUL26 60.00 P 3.34 3.36 3.23 3.27 -0.13 29 1,302 1,739 +1,026
30JUL26 62.50 P 4.65 4.65 4.65 4.54 -0.11 28 10 113 +10
30JUL26 65.00 P 0.00 0.00 0.00 6.14 -0.07 28 0 691 0
30JUL26 67.50 P 7.98 8.09 7.98 7.96 -0.05 28 60 3,120 +60
30JUL26 70.00 P 0.00 0.00 0.00 10.07 -0.04 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.22 +0.17 29 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 14.39 +0.04 27 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 16.73 +0.24 27 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.12 +0.24 25 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.55 +0.26 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.04 +0.31 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.48 +0.30 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.94 +0.29 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 31.45 +0.14 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 -0.10 33 0 3,068 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 -0.11 33 0 1,113 0
29SEP26 41.00 P 0.34 0.34 0.34 0.16 -0.13 33 200 902 +200
29SEP26 42.00 P 0.00 0.00 0.00 0.21 -0.15 33 0 1,597 0
29SEP26 43.00 P 0.47 0.47 0.47 0.27 -0.16 33 200 1,467 +74
29SEP26 44.00 P 0.00 0.00 0.00 0.34 -0.19 32 0 682 0
29SEP26 45.00 P 0.66 0.66 0.63 0.43 -0.20 32 15 4,956 -6
29SEP26 46.00 P 0.00 0.00 0.00 0.54 -0.22 32 0 910 0
29SEP26 47.00 P 0.00 0.00 0.00 0.66 -0.23 32 0 992 0
29SEP26 48.00 P 0.00 0.00 0.00 0.80 -0.23 32 0 1,737 0
29SEP26 49.00 P 0.00 0.00 0.00 0.96 -0.23 32 0 2,154 0
29SEP26 50.00 P 0.00 0.00 0.00 1.16 -0.23 32 0 24,326 0
29SEP26 52.50 P 1.92 1.95 1.92 1.74 -0.21 32 66 6,455 0
29SEP26 55.00 P 2.67 2.67 2.60 2.50 -0.19 32 9 13,654 0
29SEP26 57.50 P 0.00 0.00 0.00 3.46 -0.17 32 0 8,195 0
29SEP26 60.00 P 4.72 4.72 4.60 4.60 -0.18 32 587 7,332 0
29SEP26 62.50 P 6.13 6.13 6.04 5.97 -0.16 32 120 11,584 0
29SEP26 65.00 P 0.00 0.00 0.00 7.58 -0.12 32 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 9.36 -0.09 33 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.03 -0.15 31 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 13.27 +0.17 33 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 15.40 +0.14 34 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 17.61 +0.03 34 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.91 -0.09 35 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 22.22 +0.19 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.61 +0.14 37 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.81 +0.04 34 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.43 +0.26 39 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.81 +0.22 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.24 +0.22 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.68 +0.23 39 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.19 +0.30 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.56 +0.22 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.50 0.00 34 0 760 0
30DEC26 42.00 P 0.00 0.00 0.00 0.61 0.00 34 0 83 0
30DEC26 43.00 P 0.00 0.00 0.00 0.69 -0.02 33 0 105 0
30DEC26 44.00 P 0.00 0.00 0.00 0.85 +0.02 33 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.99 -0.02 33 0 523 0
30DEC26 46.00 P 0.00 0.00 0.00 1.15 -0.02 33 0 116 0
30DEC26 47.00 P 0.00 0.00 0.00 1.34 -0.03 33 0 440 0
30DEC26 48.00 P 0.00 0.00 0.00 1.54 -0.03 33 5,000 5,753 +5,000
30DEC26 49.00 P 0.00 0.00 0.00 1.76 -0.04 33 0 1,383 0
30DEC26 50.00 P 0.00 0.00 0.00 2.01 -0.05 33 0 1,464 0
30DEC26 52.50 P 0.00 0.00 0.00 2.71 -0.07 32 0 7,651 0
30DEC26 55.00 P 0.00 0.00 0.00 3.56 -0.04 32 0 4,560 0
30DEC26 57.50 P 4.65 4.65 4.65 4.55 -0.12 32 2 3,227 +2
30DEC26 60.00 P 5.79 5.80 5.79 5.73 -0.15 32 11 2,205 0
30DEC26 62.50 P 7.24 7.24 7.21 7.07 -0.17 32 150 3,105 +150
30DEC26 65.00 P 0.00 0.00 0.00 8.63 -0.18 32 0 6,144 0
30DEC26 67.50 P 0.00 0.00 0.00 10.36 -0.11 32 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 12.21 -0.15 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 14.16 +0.10 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 15.95 -0.14 32 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 18.32 +0.14 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 20.52 +0.18 35 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 22.79 +0.22 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.06 +0.24 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 27.32 +0.18 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.43 -0.04 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 32.11 +0.25 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.45 +0.21 37 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.69 +0.05 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.19 +0.14 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.71 +0.23 38 0 0 0
30MAR27 41.00 P 1.01 1.01 1.01 0.61 -0.07 31 4 213 +4
30MAR27 42.00 P 0.00 0.00 0.00 0.72 -0.09 31 0 8 0
30MAR27 43.00 P 0.00 0.00 0.00 0.87 -0.09 31 0 59 0
30MAR27 44.00 P 0.00 0.00 0.00 1.03 -0.09 31 0 37 0
30MAR27 45.00 P 0.00 0.00 0.00 1.20 -0.11 31 0 72 0
30MAR27 46.00 P 0.00 0.00 0.00 1.41 -0.11 31 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.62 -0.11 31 0 55 0
30MAR27 48.00 P 0.00 0.00 0.00 1.86 -0.13 31 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 2.13 -0.13 31 0 2,020 0
30MAR27 50.00 P 2.73 2.73 2.73 2.40 -0.13 31 1 827 0
30MAR27 52.50 P 0.00 0.00 0.00 3.23 -0.14 31 0 786 0
30MAR27 55.00 P 4.33 4.33 4.33 4.19 -0.16 31 6 921 +6
30MAR27 57.50 P 5.35 5.35 5.35 5.29 -0.17 31 20 654 +20
30MAR27 60.00 P 6.66 6.66 6.63 6.56 -0.11 31 61 3,908 +61
30MAR27 62.50 P 0.00 0.00 0.00 7.93 -0.13 31 0 408 0
30MAR27 65.00 P 0.00 0.00 0.00 9.44 -0.13 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.16 -0.03 32 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 12.91 +0.11 32 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 14.80 +0.12 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.75 +0.10 33 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 18.84 +0.14 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.94 +0.40 33 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 23.14 +0.17 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.37 +0.20 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.62 +0.19 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.97 +0.24 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.29 +0.24 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.45 +0.05 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.04 +0.26 36 0 0 0
TOTAL PUT 13,779 437,228 +7,982
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$ 10.61
29APR26 5.00 C 0.00 0.00 0.00 5.61 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.37 +0.04 154 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.12 +0.04 144 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.86 +0.03 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.37 +0.04 116 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.12 +0.04 108 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.62 +0.03 92 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.37 +0.03 84 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.11 -0.05 0 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 2.88 +0.04 84 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.62 0.00 63 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.36 -0.05 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.13 +0.02 62 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.87 -0.02 43 0 128 0
29APR26 9.00 C 0.00 0.00 0.00 1.62 +0.03 37 0 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.38 +0.01 41 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.14 +0.03 39 0 1,927 0
29APR26 9.75 C 0.00 0.00 0.00 0.90 +0.02 35 0 1,110 0
29APR26 10.00 C 0.00 0.00 0.00 0.67 +0.02 31 0 739 0
29APR26 10.50 C 0.25 0.31 0.24 0.31 0.00 30 186 4,795 -79
29APR26 11.00 C 0.09 0.13 0.09 0.11 0.00 31 66 3,311 -32
29APR26 11.50 C 0.05 0.05 0.05 0.03 0.00 32 14 1,503 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,493 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.63 +0.04 67 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.38 +0.03 61 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.88 +0.03 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.64 +0.04 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.39 +0.04 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.14 -0.02 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.89 +0.04 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.64 -0.04 40 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.40 -0.01 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.15 -0.02 36 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 1.91 +0.01 35 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.66 -0.02 31 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.44 +0.03 32 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.23 +0.05 33 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 0.97 -0.01 26 0 645 0
28MAY26 10.00 C 0.80 0.80 0.79 0.80 0.00 29 60 1,908 +60
28MAY26 10.50 C 0.50 0.50 0.50 0.51 +0.01 30 104 2,133 +104
28MAY26 11.00 C 0.30 0.30 0.30 0.30 +0.01 31 60 9,051 +30
28MAY26 11.50 C 0.00 0.00 0.00 0.15 0.00 30 0 6,574 0
28MAY26 12.00 C 0.10 0.10 0.10 0.08 0.00 31 10 1,456 0
28MAY26 12.50 C 0.06 0.06 0.06 0.04 0.00 32 5 895 0
28MAY26 13.00 C 0.04 0.04 0.04 0.02 0.00 33 14 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 609 0
28MAY26 14.00 C 0.02 0.02 0.02 0.01 0.00 38 30 387 +30
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 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.25 +0.04 106 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.15 +0.01 103 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.06 +0.03 106 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.96 +0.05 104 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.86 0.00 101 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.75 +0.01 93 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.65 +0.04 90 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.41 +0.05 90 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.13 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.91 +0.06 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.74 +0.14 96 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.42 +0.02 72 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.13 -0.01 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.93 +0.01 65 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.64 +0.03 38 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.39 -0.07 32 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.19 +0.03 54 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.90 +0.04 36 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.67 -0.01 40 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.41 0.00 33 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.15 -0.02 25 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.91 0.00 26 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.71 +0.03 32 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.48 +0.03 30 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.24 +0.01 27 0 2,656 0
29JUN26 9.75 C 0.00 0.00 0.00 1.08 +0.02 30 0 3,601 0
29JUN26 10.00 C 0.91 0.91 0.89 0.90 +0.03 30 62 6,246 -28
29JUN26 10.50 C 0.56 0.62 0.56 0.62 +0.02 31 145 4,184 +110
29JUN26 11.00 C 0.39 0.41 0.39 0.41 +0.02 31 105 3,045 0
29JUN26 11.50 C 0.27 0.28 0.27 0.25 +0.01 31 190 1,559 -30
29JUN26 12.00 C 0.18 0.18 0.18 0.15 +0.01 31 10 1,227 +10
29JUN26 12.50 C 0.00 0.00 0.00 0.08 0.00 31 0 600 0
29JUN26 13.00 C 0.10 0.10 0.10 0.05 +0.01 32 287 2,145 +90
29JUN26 13.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 637 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 570 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 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 3.42 -0.04 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.19 +0.03 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.92 0.00 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.67 -0.01 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.43 +0.02 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.17 0.00 30 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.94 +0.03 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.74 +0.05 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.51 +0.03 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.31 +0.06 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.13 +0.02 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.95 +0.01 30 0 44 0
30JUL26 10.50 C 0.68 0.68 0.66 0.68 +0.01 30 30 830 +30
30JUL26 11.00 C 0.49 0.49 0.49 0.48 +0.01 31 12 980 0
30JUL26 11.50 C 0.00 0.00 0.00 0.32 +0.01 31 0 39 0
30JUL26 12.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 792 0
30JUL26 12.50 C 0.19 0.19 0.19 0.13 0.00 30 30 60 +30
30JUL26 13.00 C 0.14 0.14 0.14 0.08 0.00 30 28 88 +28
30JUL26 13.50 C 0.11 0.11 0.11 0.05 0.00 31 30 270 +30
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 31 0 160 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 31 0 100 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 6.06 +0.03 83 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.96 +0.05 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.86 0.00 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.75 +0.01 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.65 +0.04 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.41 +0.05 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.13 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.91 +0.04 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.74 +0.09 72 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.42 +0.02 56 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.14 0.00 41 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.93 +0.01 50 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.64 -0.02 33 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.42 -0.04 42 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.19 +0.03 42 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.92 0.00 35 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.67 -0.01 32 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.43 +0.02 31 0 757 0
29SEP26 8.50 C 0.00 0.00 0.00 2.18 +0.01 28 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.96 0.00 28 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.82 +0.08 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.63 +0.02 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.46 +0.02 33 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.30 +0.02 33 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.12 +0.02 31 0 2,690 0
29SEP26 10.50 C 0.80 0.80 0.80 0.88 +0.02 32 30 4,897 -30
29SEP26 11.00 C 0.61 0.61 0.61 0.68 +0.02 32 108 1,803 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 2,829 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 575 0
29SEP26 12.50 C 0.29 0.29 0.29 0.29 0.00 32 60 132 0
29SEP26 13.00 C 0.23 0.23 0.23 0.23 +0.01 33 75 135 +25
29SEP26 13.50 C 0.19 0.19 0.19 0.17 +0.01 33 30 188 +30
29SEP26 14.00 C 0.15 0.15 0.15 0.12 0.00 33 75 365 +45
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 33 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.65 +0.01 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.41 +0.01 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.13 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.91 +0.02 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.74 +0.09 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.42 +0.01 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.14 -0.01 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.93 +0.01 42 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.64 -0.02 28 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.42 -0.04 35 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.19 +0.03 34 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.92 0.00 29 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.67 -0.01 27 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.45 -0.01 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.23 0.00 27 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.05 -0.05 28 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.93 +0.07 31 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.77 +0.02 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.61 +0.05 31 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.47 +0.05 31 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 +0.01 30 0 4,350 0
30DEC26 10.50 C 0.00 0.00 0.00 1.06 0.00 30 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.86 0.00 30 0 854 0
30DEC26 11.50 C 0.00 0.00 0.00 0.70 0.00 31 0 895 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 0.00 31 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 0.00 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 0.00 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.01 31 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 0.00 31 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 0.00 31 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 6.50 C 4.10 4.10 4.10 4.14 -0.02 30 2 2 +2
30MAR27 6.75 C 0.00 0.00 0.00 3.93 +0.01 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.64 -0.02 25 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.42 -0.04 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.19 +0.01 29 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.92 -0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.70 +0.02 25 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.52 +0.03 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 +0.03 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.17 +0.03 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.01 -0.04 28 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 1.92 +0.03 31 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.77 +0.02 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.58 -0.03 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.46 +0.02 29 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.23 +0.02 29 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.03 +0.02 30 0 1,079 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 +0.02 30 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 +0.02 30 0 518 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 +0.01 30 0 2,050 0
30MAR27 13.00 C 0.46 0.46 0.46 0.49 +0.02 30 11 61 +11
30MAR27 13.50 C 0.00 0.00 0.00 0.41 0.00 30 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 0.00 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 0.00 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 0.00 30 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
TOTAL CALL 1,869 199,725 +466
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 138 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 735 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,160 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 34 0 830 0
29APR26 10.00 P 0.06 0.06 0.05 0.05 -0.01 31 12 2,564 +12
29APR26 10.50 P 0.23 0.25 0.20 0.20 -0.01 32 125 2,232 +33
29APR26 11.00 P 0.00 0.00 0.00 0.51 -0.02 34 0 2,360 0
29APR26 11.50 P 0.00 0.00 0.00 0.93 -0.04 36 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.39 -0.03 0 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.40 -0.02 57 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.90 -0.03 66 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.42 -0.01 86 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.92 -0.01 95 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.40 -0.03 89 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.90 -0.03 96 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.40 -0.03 103 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.90 -0.03 110 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.40 -0.03 116 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 32 0 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 0.00 31 0 1,256 0
28MAY26 9.50 P 0.07 0.07 0.07 0.08 0.00 31 100 1,356 +79
28MAY26 9.75 P 0.13 0.13 0.11 0.12 -0.01 30 96 1,846 +65
28MAY26 10.00 P 0.21 0.21 0.16 0.18 -0.01 30 216 2,179 +120
28MAY26 10.50 P 0.43 0.43 0.43 0.37 -0.02 30 57 2,871 -57
28MAY26 11.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 936 0
28MAY26 11.50 P 0.00 0.00 0.00 1.04 -0.03 32 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.48 -0.02 35 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 1.96 -0.02 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.40 -0.03 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.93 0.00 48 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.42 -0.01 51 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.92 -0.01 56 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 4.42 -0.01 60 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.94 +0.01 70 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.42 -0.02 69 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.92 -0.01 73 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.42 -0.01 78 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 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 68 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 52 0 847 0
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 48 10 3,284 +10
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 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 0.04 0.04 0.04 0.03 0.00 31 100 3,181 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 31 0 6,611 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 1,803 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 3,257 0
29JUN26 9.25 P 0.14 0.14 0.14 0.15 -0.01 30 30 754 0
29JUN26 9.50 P 0.22 0.22 0.20 0.21 -0.01 30 120 1,734 +30
29JUN26 9.75 P 0.28 0.28 0.28 0.29 -0.01 30 270 2,558 -120
29JUN26 10.00 P 0.38 0.38 0.38 0.38 -0.02 30 2 1,867 0
29JUN26 10.50 P 0.62 0.62 0.62 0.64 -0.01 30 30 1,117 -9
29JUN26 11.00 P 0.00 0.00 0.00 0.96 -0.02 31 0 1,084 0
29JUN26 11.50 P 0.00 0.00 0.00 1.35 -0.02 32 0 877 0
29JUN26 12.00 P 0.00 0.00 0.00 1.79 +0.03 35 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 +0.03 37 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.71 -0.02 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.20 +0.02 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.68 +0.02 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.16 -0.01 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.65 0.00 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.15 -0.03 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.62 0.00 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.13 +0.01 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.63 -0.04 56 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 300 0
30JUL26 7.50 P 0.03 0.03 0.03 0.02 0.00 33 150 450 +150
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 31 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 -0.01 30 0 30 0
30JUL26 9.00 P 0.16 0.16 0.16 0.16 -0.01 30 150 293 +90
30JUL26 9.25 P 0.00 0.00 0.00 0.22 -0.01 30 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 83 0
30JUL26 9.75 P 0.39 0.39 0.39 0.37 -0.02 29 30 40 0
30JUL26 10.00 P 0.00 0.00 0.00 0.48 -0.01 30 0 125 0
30JUL26 10.50 P 0.00 0.00 0.00 0.74 -0.01 30 0 222 0
30JUL26 11.00 P 0.00 0.00 0.00 1.05 -0.02 31 0 211 0
30JUL26 11.50 P 0.00 0.00 0.00 1.43 -0.03 32 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 1.80 -0.08 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.28 -0.04 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.76 -0.03 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.23 0.00 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.71 +0.01 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.18 0.00 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.65 0.00 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.15 -0.03 43 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.62 -0.02 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.13 +0.01 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.63 -0.04 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 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 0.00 34 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 33 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 0.00 33 0 568 0
29SEP26 8.00 P 0.13 0.13 0.13 0.12 0.00 33 190 1,649 +145
29SEP26 8.25 P 0.17 0.17 0.17 0.16 0.00 33 145 1,838 +55
29SEP26 8.50 P 0.00 0.00 0.00 0.21 0.00 33 0 7,541 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 0.00 33 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 0.00 33 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 0.00 33 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 0.00 33 0 982 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.01 33 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 0.00 34 0 2,049 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 -0.01 34 0 2,685 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 -0.01 34 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.65 -0.01 35 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 2.03 -0.02 35 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.44 -0.02 36 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.88 -0.02 37 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.33 -0.03 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.81 -0.02 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.29 -0.03 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.78 -0.03 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.28 -0.03 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.79 -0.02 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.29 -0.03 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.80 -0.02 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 33 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 32 0 405 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 0.00 32 0 346 0
30DEC26 7.25 P 0.11 0.11 0.11 0.09 -0.01 32 5 673 +5
30DEC26 7.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 70 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.01 31 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.01 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.02 31 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 -0.01 32 0 1,152 0
30DEC26 9.00 P 0.48 0.48 0.48 0.46 -0.02 32 2 3,208 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.02 31 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.02 32 0 727 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.03 32 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 -0.03 32 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 -0.03 32 0 144 0
30DEC26 11.00 P 1.60 1.60 1.54 1.44 -0.03 32 60 687 +10
30DEC26 11.50 P 0.00 0.00 0.00 1.78 -0.03 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.15 -0.03 33 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.55 -0.03 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 -0.03 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 -0.04 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.86 -0.04 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.33 -0.04 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.81 -0.04 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.31 -0.03 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.80 -0.03 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.30 -0.04 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.81 -0.03 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 0.00 31 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 0.00 31 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 0.00 31 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 0.00 30 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 0.00 31 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 0.00 31 0 73 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 0.00 31 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 0.00 31 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 0.00 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.01 31 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 0.00 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 -0.01 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 -0.01 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 0.00 31 0 3,063 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 0.00 31 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 -0.01 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.90 -0.01 32 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 -0.01 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.64 -0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.05 -0.02 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.48 -0.02 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.92 -0.02 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.38 -0.02 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.85 -0.03 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.33 -0.03 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.82 -0.03 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.32 -0.03 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.82 -0.03 43 0 47 0
TOTAL PUT 1,900 186,459 +619
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$ 70.00
29APR26 46.00 C 0.00 0.00 0.00 24.04 +2.17 69 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.04 +2.15 61 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.04 +2.15 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.04 +2.15 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.04 +2.13 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.50 +2.12 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.07 +2.29 55 0 1 0
29APR26 57.50 C 10.60 10.60 10.60 12.63 +2.21 56 1 15 -1
29APR26 60.00 C 0.00 0.00 0.00 10.28 +2.08 56 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 8.07 +1.73 56 0 265 0
29APR26 65.00 C 6.05 6.05 6.05 6.11 +1.58 57 10 1,646 -10
29APR26 67.50 C 4.32 4.36 3.74 4.36 +1.24 56 52 3,052 -1
29APR26 70.00 C 2.99 3.34 2.48 3.05 +0.95 57 731 5,652 +516
29APR26 72.50 C 1.65 2.32 1.61 2.03 +0.72 57 402 2,851 +39
29APR26 75.00 C 1.53 1.53 1.03 1.26 +0.48 57 74 2,143 +28
29APR26 77.50 C 0.96 1.06 0.71 0.75 +0.30 57 125 1,258 +2
29APR26 80.00 C 0.45 0.65 0.45 0.42 +0.18 56 85 6,414 +34
29APR26 82.50 C 0.32 0.32 0.32 0.23 +0.10 57 3 1,042 +1
29APR26 85.00 C 0.28 0.28 0.21 0.12 +0.05 57 72 1,308 -14
29APR26 87.50 C 0.00 0.00 0.00 0.06 +0.02 57 0 478 0
29APR26 90.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 254 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 301 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 112 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 118 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 120 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 123 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 129 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 134 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 0.00 139 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 24.18 +2.17 56 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.20 +2.18 56 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.23 +2.16 56 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.26 +2.13 56 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.31 +1.95 56 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.58 +1.65 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.57 +1.77 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.17 +1.51 47 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 11.24 +1.42 50 0 1,002 0
28MAY26 62.50 C 9.80 9.80 9.80 9.47 +1.31 52 5 128 -5
28MAY26 65.00 C 0.00 0.00 0.00 7.88 +1.07 53 0 765 0
28MAY26 67.50 C 0.00 0.00 0.00 6.74 +1.25 57 0 758 0
28MAY26 70.00 C 4.99 5.43 4.84 5.43 +1.01 56 36 856 0
28MAY26 72.50 C 0.00 0.00 0.00 4.40 +0.86 56 0 1,064 0
28MAY26 75.00 C 3.25 3.42 3.16 3.44 +0.67 56 106 1,006 +68
28MAY26 77.50 C 2.62 2.62 2.48 2.77 +0.63 57 48 513 +9
28MAY26 80.00 C 2.40 2.40 2.13 2.15 +0.51 57 27 867 -1
28MAY26 82.50 C 1.23 1.94 1.23 1.65 +0.40 56 25 1,329 +5
28MAY26 85.00 C 1.54 1.54 1.32 1.25 +0.31 56 80 622 +16
28MAY26 87.50 C 0.00 0.00 0.00 0.94 +0.24 56 0 252 0
28MAY26 90.00 C 0.00 0.00 0.00 0.70 +0.18 56 0 239 0
28MAY26 92.50 C 0.75 0.75 0.75 0.52 +0.14 56 20 314 -20
28MAY26 95.00 C 0.00 0.00 0.00 0.38 +0.10 56 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.28 +0.08 56 0 50 0
28MAY26 100.00 C 0.40 0.45 0.40 0.20 +0.05 56 17 117 +17
28MAY26 102.50 C 0.00 0.00 0.00 0.15 +0.04 56 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 24.47 +1.77 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.54 +1.76 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.61 +1.82 55 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 21.26 +1.28 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.59 +1.58 49 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 18.08 +1.43 42 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 16.19 +1.54 49 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 14.20 +1.49 49 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 12.45 +1.46 51 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 10.84 +1.39 52 0 631 0
29JUN26 65.00 C 0.00 0.00 0.00 9.61 +1.40 54 0 462 0
29JUN26 67.50 C 7.64 7.64 7.64 8.26 +1.30 54 15 3,767 0
29JUN26 70.00 C 6.79 7.25 6.49 7.05 +1.11 54 57 546 +26
29JUN26 72.50 C 0.00 0.00 0.00 6.20 +1.28 56 0 668 0
29JUN26 75.00 C 4.50 4.97 4.50 5.08 +0.94 55 11 6,707 +5
29JUN26 77.50 C 4.00 4.00 4.00 4.15 +0.73 54 8 504 -8
29JUN26 80.00 C 3.62 3.62 3.45 3.64 +0.82 55 16 7,931 0
29JUN26 82.50 C 3.08 3.08 3.01 3.06 +0.75 56 40 919 0
29JUN26 85.00 C 2.45 2.60 2.28 2.54 +0.65 56 400 1,021 +51
29JUN26 87.50 C 2.06 2.06 2.06 2.09 +0.56 55 23 441 +23
29JUN26 90.00 C 1.75 1.80 1.75 1.72 +0.48 55 75 2,411 +47
29JUN26 92.50 C 1.52 1.69 1.52 1.41 +0.41 55 75 490 +75
29JUN26 95.00 C 0.00 0.00 0.00 1.15 +0.34 55 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 0.94 +0.31 55 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.74 +0.24 55 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 0.60 +0.20 55 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.48 +0.16 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.39 +0.13 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.32 +0.11 55 0 194 0
29JUN26 112.50 C 0.00 0.00 0.00 0.26 +0.10 55 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.21 +0.08 55 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.17 +0.07 55 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.13 +0.05 55 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.11 +0.04 55 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.09 +0.04 55 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.07 +0.03 55 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.06 +0.03 56 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.05 +0.03 56 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
30JUL26 47.00 C 0.00 0.00 0.00 24.01 +1.69 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.69 +1.24 46 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.34 +1.74 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.42 +1.65 55 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.79 +1.05 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.85 +1.01 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.05 +1.02 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.40 +0.94 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.88 +1.34 51 0 15 0
30JUL26 65.00 C 11.00 11.00 11.00 11.14 +1.69 56 4 21 0
30JUL26 67.50 C 9.60 9.60 9.30 9.57 +1.32 54 60 164 +29
30JUL26 70.00 C 0.00 0.00 0.00 8.40 +1.23 54 0 21 0
30JUL26 72.50 C 0.00 0.00 0.00 7.35 +1.11 54 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.43 +1.02 55 4 4 +4
30JUL26 77.50 C 0.00 0.00 0.00 5.63 +0.96 55 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 4.87 +0.87 55 0 5 0
30JUL26 82.50 C 0.00 0.00 0.00 4.20 +0.78 55 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 3.61 +0.69 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 3.09 +0.60 55 0 0 0
30JUL26 90.00 C 2.65 2.65 2.65 2.65 +0.54 55 20 53 0
30JUL26 92.50 C 0.00 0.00 0.00 2.26 +0.47 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.96 +1.89 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.13 +1.64 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.36 +1.68 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.65 +1.74 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.12 +0.95 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.98 +1.82 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 19.12 +1.84 56 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 17.51 +1.57 56 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 15.82 +1.68 55 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.02 +1.07 53 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 12.74 +1.06 53 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 11.99 +1.42 56 0 858 0
29SEP26 70.00 C 10.53 10.53 10.40 10.76 +1.22 55 45 3,458 +45
29SEP26 72.50 C 10.14 10.14 10.14 9.75 +1.14 55 30 3,175 -30
29SEP26 75.00 C 0.00 0.00 0.00 8.86 +1.12 56 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 8.04 +1.05 56 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 7.34 +1.05 56 0 4,830 0
29SEP26 82.50 C 0.00 0.00 0.00 6.62 +0.99 56 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 5.95 +0.91 56 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 5.34 +0.84 56 0 54 0
29SEP26 90.00 C 4.95 4.95 4.82 4.80 +0.78 56 200 288 -94
29SEP26 92.50 C 0.00 0.00 0.00 4.30 +0.71 56 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 3.86 +0.66 56 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 3.46 +0.60 56 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 3.10 +0.55 56 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 2.77 +0.50 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.48 +0.52 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 2.16 +0.41 55 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.93 +0.37 55 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.73 +0.34 55 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.54 +0.31 55 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.38 +0.28 55 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.23 +0.25 55 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.10 +0.23 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.99 +0.21 55 0 405 0
29SEP26 127.50 C 0.00 0.00 0.00 0.88 +0.19 55 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.81 +0.19 56 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 27.58 +1.82 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.86 +1.83 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.21 +1.90 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.53 +1.96 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.77 +1.78 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 22.92 +1.64 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.97 +1.26 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.89 +1.72 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.05 +0.97 54 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 17.18 +1.59 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.02 +1.46 57 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 14.96 +1.50 57 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 13.87 +1.44 57 0 2,030 0
30DEC26 72.50 C 0.00 0.00 0.00 12.74 +1.23 57 0 415 0
30DEC26 75.00 C 11.85 11.85 11.85 11.85 +1.18 57 2 403 -2
30DEC26 77.50 C 0.00 0.00 0.00 11.01 +1.12 57 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 10.25 +1.11 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 9.55 +1.10 57 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 8.93 +1.13 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 8.29 +1.09 57 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 7.68 +1.04 57 0 46 0
30DEC26 92.50 C 6.90 6.90 6.90 7.11 +0.98 57 2 2 +1
30DEC26 95.00 C 0.00 0.00 0.00 6.59 +0.93 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 6.10 +0.88 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 5.65 +0.97 57 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 5.23 +0.91 57 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 4.85 +0.87 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 4.49 +0.81 57 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 28.90 +1.69 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.06 +1.47 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.21 +1.24 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.71 +1.52 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.91 +1.26 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.33 +1.32 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.85 +1.28 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.76 +1.51 57 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 20.11 +1.22 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.88 +1.16 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.00 +1.47 56 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.63 +0.96 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.20 +1.51 57 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 15.24 +1.41 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.17 +1.15 57 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.23 +1.01 56 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.46 +1.01 57 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 11.84 +1.11 57 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 11.18 +1.16 57 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 10.57 +1.14 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.95 +1.11 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 9.35 +1.06 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 8.79 +1.01 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 8.27 +0.97 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 7.78 +0.93 57 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 7.31 +0.88 57 0 0 0
TOTAL CALL 3,006 111,933 +855
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 2,072 0
29APR26 55.00 P 0.08 0.09 0.08 0.03 -0.05 57 50 1,325 -50
29APR26 57.50 P 0.19 0.20 0.19 0.09 -0.13 57 55 1,342 +28
29APR26 60.00 P 0.36 0.36 0.27 0.23 -0.28 56 159 1,617 -127
29APR26 62.50 P 0.71 0.71 0.52 0.53 -0.49 57 104 2,771 +42
29APR26 65.00 P 1.04 1.29 1.04 1.05 -0.70 57 90 3,311 +8
29APR26 67.50 P 2.15 2.15 1.70 1.79 -1.07 55 87 1,461 -53
29APR26 70.00 P 2.90 3.47 2.79 2.91 -1.43 55 189 8,773 -98
29APR26 72.50 P 4.18 4.30 4.18 4.43 -1.59 56 40 3,753 +37
29APR26 75.00 P 0.00 0.00 0.00 6.22 -1.84 57 0 782 0
29APR26 77.50 P 0.00 0.00 0.00 8.42 -1.81 63 0 903 0
29APR26 80.00 P 0.00 0.00 0.00 10.67 -2.25 67 0 1,445 0
29APR26 82.50 P 0.00 0.00 0.00 13.06 -1.88 73 0 268 0
29APR26 85.00 P 0.00 0.00 0.00 15.49 -1.89 79 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 17.78 -2.08 77 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 20.25 -2.10 83 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.94 -1.91 101 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.00 -2.35 0 0 76 0
29APR26 97.50 P 0.00 0.00 0.00 27.89 -1.96 112 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.52 -1.83 125 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.90 -1.95 126 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.71 -1.64 147 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 38.01 -1.84 144 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.40 -1.95 142 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.71 -2.14 134 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 45.45 -1.90 156 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.93 -1.92 160 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.27 -2.08 154 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 52.86 -1.99 166 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.45 -1.90 176 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.73 -2.12 163 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 60.25 -2.10 170 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 62.75 -2.10 174 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 65.52 -1.83 199 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 67.75 -2.10 182 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 70.23 -2.12 184 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 72.76 -2.09 191 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 75.42 -1.93 208 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 77.87 -1.98 208 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 80.31 -2.04 206 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 82.85 -2.00 213 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 85.37 -1.98 219 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 87.91 -1.94 225 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 90.44 -1.91 231 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 92.91 -1.94 232 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 95.47 -1.88 240 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 97.92 -1.93 240 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 100.20 -2.15 221 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 -0.05 56 0 176 0
28MAY26 47.00 P 0.00 0.00 0.00 0.07 -0.06 56 0 394 0
28MAY26 48.00 P 0.00 0.00 0.00 0.10 -0.08 56 0 125 0
28MAY26 49.00 P 0.22 0.22 0.22 0.13 -0.10 56 50 145 +50
28MAY26 50.00 P 0.00 0.00 0.00 0.17 -0.13 56 0 950 0
28MAY26 52.50 P 0.48 0.48 0.48 0.33 -0.20 56 30 2,337 0
28MAY26 55.00 P 0.70 0.74 0.68 0.58 -0.31 56 130 1,367 +10
28MAY26 57.50 P 1.00 1.13 1.00 0.95 -0.44 56 100 718 +2
28MAY26 60.00 P 1.52 1.62 1.49 1.43 -0.57 56 26 861 +24
28MAY26 62.50 P 2.18 2.18 2.05 2.04 -0.73 55 40 1,280 +40
28MAY26 65.00 P 2.82 3.16 2.80 2.89 -0.92 55 393 1,001 +93
28MAY26 67.50 P 3.83 4.19 3.83 3.93 -1.10 55 17 461 +2
28MAY26 70.00 P 5.05 5.70 5.05 5.20 -1.25 56 31 551 +1
28MAY26 72.50 P 6.68 7.23 6.68 6.66 -1.40 56 43 216 -8
28MAY26 75.00 P 8.09 8.09 8.09 8.34 -1.53 57 15 324 +2
28MAY26 77.50 P 0.00 0.00 0.00 10.32 -1.44 59 0 333 0
28MAY26 80.00 P 0.00 0.00 0.00 12.27 -1.41 60 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 14.34 -1.73 62 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 16.51 -1.65 63 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 18.79 -1.72 65 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.14 -1.71 68 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 23.54 -1.59 71 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.95 -1.49 74 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.01 -1.85 68 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.98 -1.43 83 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.32 -1.54 83 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 -0.07 55 0 138 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 -0.10 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.40 -0.10 55 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.49 -0.13 55 0 34 0
29JUN26 50.00 P 0.00 0.00 0.00 0.59 -0.15 55 0 761 0
29JUN26 52.50 P 0.00 0.00 0.00 0.92 -0.21 55 0 475 0
29JUN26 55.00 P 1.50 1.50 1.50 1.35 -0.31 55 15 735 +15
29JUN26 57.50 P 1.85 2.04 1.85 1.87 -0.46 55 81 1,559 +41
29JUN26 60.00 P 2.55 2.55 2.34 2.52 -0.64 55 16 2,621 +3
29JUN26 62.50 P 3.28 3.28 3.28 3.31 -0.74 54 40 5,438 0
29JUN26 65.00 P 4.10 4.61 4.10 4.35 -0.77 55 595 6,516 +191
29JUN26 67.50 P 0.00 0.00 0.00 5.37 -0.93 54 0 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 6.84 -0.89 55 0 2,536 0
29JUN26 72.50 P 0.00 0.00 0.00 7.97 -1.37 53 0 3,255 0
29JUN26 75.00 P 9.88 10.08 9.88 9.68 -1.50 54 30 6,909 +30
29JUN26 77.50 P 0.00 0.00 0.00 11.78 -0.99 58 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 13.65 -1.06 58 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 15.28 -1.46 56 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 17.65 -1.30 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 19.76 -1.36 61 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 21.55 -1.76 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 24.02 -1.36 61 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 26.58 -1.37 65 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 28.89 -1.21 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.32 -1.22 68 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 33.67 -1.34 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.71 -1.73 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.20 -1.70 68 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 40.40 -1.97 64 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 42.91 -1.95 67 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 45.61 -1.74 74 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 48.35 -1.50 81 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.81 -1.54 83 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 52.86 -1.99 75 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.81 -1.54 87 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.12 -1.73 85 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.52 -1.83 86 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.14 -1.71 90 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.52 -1.83 89 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.34 -1.51 98 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.64 -1.71 96 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.05 -1.80 96 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.84 -1.51 104 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.87 -1.98 94 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.31 -2.04 94 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.05 -1.80 103 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.37 -1.98 99 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.91 -1.94 102 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.75 -1.60 112 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.91 -1.94 105 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.65 -1.70 113 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.92 -1.93 109 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.54 -1.81 113 0 0 0
30JUL26 47.00 P 0.90 0.91 0.90 0.64 -0.17 54 75 146 +75
30JUL26 48.00 P 1.02 1.02 0.98 0.76 -0.19 54 35 108 +35
30JUL26 49.00 P 1.14 1.14 1.05 0.88 -0.24 54 68 68 +68
30JUL26 50.00 P 1.25 1.25 1.25 1.04 -0.25 54 3 18 +3
30JUL26 52.50 P 1.60 1.60 1.60 1.47 -0.35 54 50 170 +50
30JUL26 55.00 P 2.17 2.17 2.17 2.03 -0.45 55 3 3 +3
30JUL26 57.50 P 0.00 0.00 0.00 2.70 -0.48 54 0 330 0
30JUL26 60.00 P 3.49 3.49 3.49 3.33 -0.83 53 2 4 +2
30JUL26 62.50 P 0.00 0.00 0.00 4.32 -0.76 54 0 16 0
30JUL26 65.00 P 5.32 5.80 5.30 5.34 -0.88 53 300 332 +300
30JUL26 67.50 P 0.00 0.00 0.00 6.52 -0.98 53 0 10 0
30JUL26 70.00 P 0.00 0.00 0.00 7.82 -1.11 54 0 152 0
30JUL26 72.50 P 0.00 0.00 0.00 9.05 -1.43 52 0 92 0
30JUL26 75.00 P 11.50 11.50 11.50 10.54 -1.63 52 4 29 0
30JUL26 77.50 P 0.00 0.00 0.00 12.67 -1.22 55 0 5 0
30JUL26 80.00 P 0.00 0.00 0.00 14.53 -1.15 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.59 -1.04 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.59 -1.17 58 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.64 -1.09 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.77 -1.10 60 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 24.96 -1.24 60 0 0 0
29SEP26 46.00 P 1.60 1.60 1.60 1.37 -0.22 56 3 77 +3
29SEP26 47.00 P 0.00 0.00 0.00 1.55 -0.25 56 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.73 -0.30 56 0 60 0
29SEP26 49.00 P 2.16 2.16 2.16 1.96 -0.31 56 3 427 +3
29SEP26 50.00 P 0.00 0.00 0.00 2.20 -0.30 56 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 2.83 -0.42 56 0 608 0
29SEP26 55.00 P 3.72 3.72 3.72 3.59 -0.43 56 10 1,270 +9
29SEP26 57.50 P 0.00 0.00 0.00 4.41 -0.43 56 0 1,251 0
29SEP26 60.00 P 5.54 5.54 5.54 5.38 -0.45 56 2 10,302 -2
29SEP26 62.50 P 0.00 0.00 0.00 6.35 -0.57 55 0 984 0
29SEP26 65.00 P 7.36 7.81 7.34 7.49 -0.68 56 202 8,210 -2
29SEP26 67.50 P 0.00 0.00 0.00 8.72 -0.80 55 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 10.09 -0.90 55 0 1,777 0
29SEP26 72.50 P 11.25 11.25 11.25 11.60 -0.95 56 105 2,765 0
29SEP26 75.00 P 12.80 12.80 12.80 13.20 -0.99 56 15 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 14.88 -1.06 56 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 16.58 -1.15 56 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 18.49 -1.12 57 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 20.42 -1.17 57 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 22.47 -1.08 58 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 24.62 -0.98 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.39 -1.28 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.56 -1.29 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.00 -0.98 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 32.76 -1.52 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 35.41 -1.23 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.16 -1.49 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.93 -1.02 64 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.33 -0.94 65 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 44.10 -1.50 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 46.26 -1.72 60 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 48.58 -1.79 60 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 50.94 -1.84 60 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 53.31 -1.74 60 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 56.14 -1.25 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.46 -1.45 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.52 -1.92 61 0 16 0
30DEC26 46.00 P 2.82 2.86 2.82 2.71 -0.23 57 6 9 +6
30DEC26 47.00 P 0.00 0.00 0.00 2.96 -0.28 57 0 6 0
30DEC26 48.00 P 3.34 3.34 3.34 3.22 -0.34 57 3 13 +3
30DEC26 49.00 P 0.00 0.00 0.00 3.54 -0.33 57 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 3.86 -0.33 57 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 4.65 -0.43 57 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 5.52 -0.47 57 0 985 0
30DEC26 57.50 P 6.43 6.43 6.43 6.48 -0.41 57 2 92 +2
30DEC26 60.00 P 0.00 0.00 0.00 7.51 -0.48 56 0 719 0
30DEC26 62.50 P 0.00 0.00 0.00 8.61 -0.56 56 0 551 0
30DEC26 65.00 P 10.20 10.20 10.20 9.83 -0.65 56 50 1,312 +50
30DEC26 67.50 P 0.00 0.00 0.00 11.12 -0.75 56 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 12.53 -0.83 56 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 14.03 -0.90 56 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 15.64 -0.91 56 0 501 0
30DEC26 77.50 P 17.71 17.71 17.71 17.31 -0.96 56 40 131 +40
30DEC26 80.00 P 0.00 0.00 0.00 19.00 -1.01 56 0 69 0
30DEC26 82.50 P 0.00 0.00 0.00 21.05 -0.79 58 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 22.87 -0.86 58 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 24.64 -1.12 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.71 -0.92 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 28.76 -0.96 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.79 -1.11 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.88 -0.98 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.71 -1.14 59 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 37.09 -1.16 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.24 -1.19 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.42 -0.94 61 0 1 0
30MAR27 46.00 P 3.87 3.87 3.87 3.82 -0.34 57 3 53 0
30MAR27 47.00 P 0.00 0.00 0.00 4.15 -0.34 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.43 -0.38 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 4.80 -0.38 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.13 -0.44 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.12 -0.36 57 0 132 0
30MAR27 55.00 P 0.00 0.00 0.00 6.95 -0.47 56 0 173 0
30MAR27 57.50 P 0.00 0.00 0.00 8.00 -0.55 56 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 9.12 -0.59 56 0 57 0
30MAR27 62.50 P 0.00 0.00 0.00 10.06 -0.90 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.61 -0.68 56 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 12.99 -0.72 56 0 2 0
30MAR27 70.00 P 14.60 14.60 14.60 14.44 -0.77 56 2 5 +2
30MAR27 72.50 P 0.00 0.00 0.00 15.79 -1.00 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.46 -0.97 56 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 19.17 -0.77 56 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 21.10 -0.64 57 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 22.89 -0.66 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 24.63 -0.85 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.58 -0.81 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 28.50 -0.83 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.45 -0.85 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.57 -0.72 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.55 -0.78 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.04 -1.46 57 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 38.22 -1.26 58 0 0 0
TOTAL PUT 3,412 156,616 +933
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 12.24
29APR26 8.50 C 0.00 0.00 0.00 3.75 +0.35 77 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.50 +0.36 70 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.24 +0.34 0 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 3.00 +0.34 59 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.74 +0.34 0 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.49 +0.33 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.26 +0.34 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.78 +0.33 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.33 +0.30 52 0 15 0
29APR26 11.50 C 0.72 0.72 0.72 0.94 +0.26 53 15 140 +15
29APR26 12.00 C 0.46 0.46 0.45 0.60 +0.19 50 85 518 +13
29APR26 12.50 C 0.24 0.37 0.24 0.37 +0.14 52 43 417 +43
29APR26 13.00 C 0.16 0.20 0.16 0.21 +0.08 52 138 328 +38
29APR26 13.50 C 0.11 0.11 0.11 0.11 +0.05 52 20 198 +20
29APR26 14.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 456 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 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 0.00 143 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 3.76 +0.33 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.52 +0.33 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.28 +0.32 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.04 +0.34 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.80 +0.33 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.58 +0.34 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.35 +0.32 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.92 +0.29 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.54 +0.27 47 0 60 0
28MAY26 11.50 C 1.17 1.21 1.17 1.20 +0.23 46 30 105 +30
28MAY26 12.00 C 0.90 0.92 0.90 0.91 +0.21 46 16 89 +15
28MAY26 12.50 C 0.65 0.68 0.65 0.68 +0.17 47 30 308 +30
28MAY26 13.00 C 0.38 0.52 0.38 0.50 +0.14 47 251 406 +145
28MAY26 13.50 C 0.32 0.32 0.32 0.35 +0.10 47 2 48 0
28MAY26 14.00 C 0.24 0.24 0.24 0.24 +0.07 47 47 580 +45
28MAY26 14.50 C 0.00 0.00 0.00 0.17 +0.06 47 0 75 0
28MAY26 15.00 C 0.12 0.12 0.12 0.11 +0.04 47 150 518 +150
28MAY26 15.50 C 0.10 0.10 0.09 0.07 +0.02 47 180 225 +180
28MAY26 16.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.44 +0.35 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.35 +0.36 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.25 +0.36 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.99 +0.32 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.75 +0.33 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.51 +0.34 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.26 +0.34 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.01 +0.36 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.76 +0.34 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.52 +0.36 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.28 +0.37 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.01 +0.32 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.79 +0.36 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.54 +0.36 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.26 +0.28 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 4.04 +0.32 41 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.83 +0.34 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.59 +0.34 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.34 +0.31 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.14 +0.33 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.88 +0.28 43 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.69 +0.30 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.48 +0.27 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.09 +0.25 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 +0.30 47 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.43 +0.23 46 0 100 0
29JUN26 12.00 C 1.03 1.03 1.03 1.16 +0.21 46 15 105 +15
29JUN26 12.50 C 0.00 0.00 0.00 0.93 +0.17 46 0 185 0
29JUN26 13.00 C 0.75 0.76 0.75 0.75 +0.15 47 20 83 +10
29JUN26 13.50 C 0.00 0.00 0.00 0.60 +0.14 47 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 +0.12 48 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.37 +0.09 48 0 327 0
29JUN26 15.00 C 0.30 0.30 0.30 0.28 +0.07 47 6 230 +6
29JUN26 15.50 C 0.24 0.24 0.24 0.21 +0.05 47 20 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 +0.04 47 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.88 +0.32 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.65 +0.29 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.44 +0.29 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.23 +0.28 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.02 +0.27 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.83 +0.28 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.63 +0.26 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.27 +0.22 47 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.95 +0.23 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.67 +0.26 48 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 1.40 +0.21 47 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.17 +0.18 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.98 +0.16 48 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.82 +0.14 48 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.68 +0.13 48 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.57 +0.11 49 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.47 +0.10 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.38 +0.08 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.31 +0.07 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.25 +0.06 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.20 +0.05 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.02 +0.23 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.83 +0.26 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.65 +0.27 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.46 +0.27 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.27 +0.28 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.08 +0.26 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.89 +0.24 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.56 +0.20 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.26 +0.21 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.00 +0.20 48 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 +0.23 49 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 +0.20 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.36 +0.19 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 +0.15 49 0 15 0
29SEP26 14.00 C 1.06 1.06 1.06 1.04 +0.15 49 30 45 +30
29SEP26 14.50 C 0.00 0.00 0.00 0.91 +0.14 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 +0.13 50 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.69 +0.11 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 +0.09 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.08 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.07 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.07 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.05 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.05 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.05 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.03 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.03 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.32 +0.27 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.10 +0.23 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.95 +0.25 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.77 +0.24 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.60 +0.25 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.43 +0.25 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.27 +0.22 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.97 +0.22 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 +0.21 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.45 +0.22 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.21 +0.21 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 2.01 +0.21 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.82 +0.20 49 0 0 0
30DEC26 13.50 C 1.65 1.65 1.65 1.65 +0.19 50 3 3 +3
30DEC26 14.00 C 0.00 0.00 0.00 1.49 +0.18 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.36 +0.17 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 +0.16 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 +0.13 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 +0.12 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 +0.11 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 +0.10 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 +0.10 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 +0.08 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.08 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.07 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 +0.07 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 +0.06 50 0 15 0
30DEC26 21.00 C 0.41 0.41 0.41 0.34 +0.05 50 5 34 +5
30DEC26 22.00 C 0.00 0.00 0.00 0.28 +0.04 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 +0.04 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.03 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 +0.03 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.55 +0.27 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.37 +0.27 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.20 +0.27 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.01 +0.24 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.85 +0.23 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.70 +0.23 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.55 +0.22 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.29 +0.23 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.02 +0.20 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.77 +0.18 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.56 +0.18 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.38 +0.21 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.20 +0.23 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.02 +0.19 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.85 +0.16 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 +0.17 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.57 +0.16 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.46 +0.16 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.34 +0.12 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.23 +0.11 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.13 +0.11 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.04 +0.10 50 0 15 0
TOTAL CALL 1,106 11,758 +793
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29APR26 10.00 P 0.01 0.01 0.01 0.01 -0.01 54 10 173 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 -0.02 56 0 132 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 -0.05 54 0 358 0
29APR26 11.50 P 0.18 0.18 0.18 0.19 -0.10 53 1 232 +1
29APR26 12.00 P 0.49 0.49 0.35 0.36 -0.17 52 82 438 -69
29APR26 12.50 P 0.64 0.64 0.64 0.64 -0.20 54 1 111 0
29APR26 13.00 P 0.00 0.00 0.00 0.97 -0.25 53 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.36 -0.30 52 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 1.81 -0.32 53 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 2.32 -0.29 66 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 2.79 -0.33 66 0 32 0
29APR26 15.50 P 3.30 3.30 3.30 3.30 -0.35 78 8 13 -8
29APR26 16.00 P 3.75 3.75 3.75 3.78 -0.35 77 10 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.29 -0.37 89 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.78 -0.33 91 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.28 -0.33 98 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.78 -0.33 104 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.28 -0.33 110 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.78 -0.36 116 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.28 -0.34 122 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.78 -0.37 127 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.79 -0.32 145 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.79 -0.33 155 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.79 -0.33 164 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.79 -0.33 173 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.78 -0.34 174 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.78 -0.34 182 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 32 0
28MAY26 9.50 P 0.07 0.07 0.07 0.04 -0.02 47 146 146 +111
28MAY26 9.75 P 0.00 0.00 0.00 0.06 -0.03 47 0 60 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 94 0
28MAY26 10.50 P 0.00 0.00 0.00 0.16 -0.05 47 0 44 0
28MAY26 11.00 P 0.28 0.28 0.28 0.28 -0.08 47 1 131 +1
28MAY26 11.50 P 0.45 0.45 0.43 0.43 -0.13 47 34 59 -9
28MAY26 12.00 P 0.00 0.00 0.00 0.64 -0.16 46 0 375 0
28MAY26 12.50 P 0.00 0.00 0.00 0.90 -0.21 46 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.22 -0.22 47 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.57 -0.25 46 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 1.97 -0.33 47 0 179 0
28MAY26 14.50 P 0.00 0.00 0.00 2.44 -0.30 51 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 2.86 -0.34 49 0 20 0
28MAY26 15.50 P 3.29 3.35 3.29 3.33 -0.35 51 20 20 +20
28MAY26 16.00 P 0.00 0.00 0.00 3.81 -0.35 52 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.30 -0.36 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.82 -0.29 63 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.28 -0.35 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.78 -0.35 62 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.28 -0.37 66 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.78 -0.36 69 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.28 -0.37 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 48 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 10 0
29JUN26 8.75 P 0.07 0.07 0.07 0.06 -0.01 48 10 10 +10
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.03 47 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.04 47 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.04 48 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 -0.06 47 0 119 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.08 47 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.49 -0.10 48 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.13 47 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 -0.17 47 0 33 0
29JUN26 12.50 P 1.18 1.18 1.18 1.18 -0.19 48 15 154 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.49 -0.18 48 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 1.84 -0.22 49 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.21 -0.24 49 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.62 -0.25 50 0 0 0
29JUN26 15.00 P 3.00 3.00 3.00 3.03 -0.29 50 8 31 +8
29JUN26 15.50 P 0.00 0.00 0.00 3.47 -0.30 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.93 -0.29 52 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.37 -0.32 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.85 -0.32 53 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 -0.32 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.79 -0.35 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.28 -0.37 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.78 -0.38 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.28 -0.37 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.78 -0.37 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.79 -0.35 67 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.79 -0.33 72 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.79 -0.35 76 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.79 -0.33 80 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.78 -0.34 82 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.78 -0.35 85 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.76 -0.37 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.76 -0.35 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.76 -0.35 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.76 -0.37 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.76 -0.35 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.76 -0.37 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.24 -0.05 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.29 -0.06 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.35 -0.07 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.49 -0.09 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.67 -0.11 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.87 -0.14 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.11 -0.15 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.39 -0.18 49 0 15 0
30JUL26 13.00 P 1.70 1.70 1.70 1.70 -0.20 49 15 45 +15
30JUL26 13.50 P 0.00 0.00 0.00 2.05 -0.18 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.42 -0.20 50 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.81 -0.21 51 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.20 -0.24 51 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.62 -0.25 52 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.06 -0.25 52 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.50 -0.27 53 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 4.98 -0.26 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 -0.04 49 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.04 49 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.05 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 -0.06 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.07 49 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 -0.06 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.59 -0.09 49 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 -0.09 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 -0.11 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.18 -0.14 49 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.43 -0.16 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 1.71 -0.18 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.01 -0.20 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.34 -0.22 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.69 -0.20 50 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.10 -0.19 51 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.48 -0.20 51 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.89 -0.21 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.28 -0.22 51 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.73 -0.22 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.15 -0.24 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.59 -0.25 53 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.03 -0.26 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.49 -0.26 53 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.95 -0.27 53 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.41 -0.28 53 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.89 -0.28 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.84 -0.30 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.81 -0.31 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.79 -0.35 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.79 -0.33 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.78 -0.34 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.78 -0.35 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.78 -0.35 65 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.78 -0.33 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.78 -0.33 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.78 -0.35 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.78 -0.33 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.78 -0.35 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.05 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.06 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.57 -0.06 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 -0.07 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 -0.08 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 -0.09 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 -0.09 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 -0.10 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.30 -0.11 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 -0.12 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.81 -0.14 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.09 -0.16 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.40 -0.17 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.72 -0.19 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.07 -0.17 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.44 -0.16 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 3.82 -0.16 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.19 -0.20 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.60 -0.20 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.99 -0.23 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.42 -0.23 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.82 -0.24 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.29 -0.21 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.72 -0.21 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.12 -0.27 51 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.58 -0.27 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.05 -0.25 52 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 8.97 -0.27 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.90 -0.28 52 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.86 -0.29 53 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.82 -0.31 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.81 -0.33 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.79 -0.34 55 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.61 -0.06 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 -0.06 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.77 -0.06 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 -0.08 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.93 -0.08 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.02 -0.09 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.12 -0.09 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.33 -0.09 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 -0.12 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.79 -0.14 49 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.06 -0.15 49 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 2.35 -0.16 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.67 -0.16 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 2.99 -0.16 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.32 -0.20 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.71 -0.16 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.06 -0.18 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.44 -0.18 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.79 -0.24 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.22 -0.21 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.56 -0.29 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.04 -0.22 51 0 0 0
TOTAL PUT 361 6,839 +95
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 4.74 -0.03 75 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.24 -0.03 64 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.74 +0.01 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.74 0.00 0 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 1.25 -0.01 25 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.80 -0.02 26 0 72 0
29APR26 14.50 C 0.00 0.00 0.00 0.44 0.00 27 0 124 0
29APR26 15.00 C 0.19 0.20 0.19 0.19 -0.02 26 13 195 +8
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 453 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 381 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.80 +0.02 65 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.30 +0.01 58 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.77 -0.02 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.28 -0.05 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.77 -0.08 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.28 -0.07 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.81 0.00 26 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.37 -0.01 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.99 0.00 26 0 33 0
28MAY26 14.50 C 0.00 0.00 0.00 0.68 +0.01 27 0 74 0
28MAY26 15.00 C 0.00 0.00 0.00 0.43 +0.01 26 0 102 0
28MAY26 15.50 C 0.27 0.27 0.27 0.26 0.00 26 1 101 -1
28MAY26 16.00 C 0.15 0.16 0.15 0.15 0.00 27 74 111 +72
28MAY26 16.50 C 0.00 0.00 0.00 0.08 0.00 27 0 114 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 27 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 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 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 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 4.82 -0.05 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.33 -0.04 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.81 -0.02 36 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.32 -0.03 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.84 -0.07 30 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.37 -0.07 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.55 +0.01 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.17 +0.01 27 0 164 0
29JUN26 14.50 C 0.87 0.87 0.87 0.88 0.00 27 13 140 0
29JUN26 15.00 C 0.63 0.63 0.63 0.65 +0.01 27 50 215 +50
29JUN26 15.50 C 0.00 0.00 0.00 0.46 0.00 27 0 475 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 0.00 28 0 423 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 0.00 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 0.00 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 0.03 +0.01 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.83 -0.05 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.34 -0.05 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.83 -0.07 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.34 -0.06 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.86 -0.05 32 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.37 -0.07 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.94 0.00 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.55 0.00 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.23 +0.02 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.94 +0.01 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
30JUL26 15.50 C 0.49 0.49 0.49 0.50 0.00 28 2 67 +2
30JUL26 16.00 C 0.37 0.37 0.37 0.35 0.00 27 1 5 +1
30JUL26 16.50 C 0.00 0.00 0.00 0.24 0.00 27 0 37 0
30JUL26 17.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 0.00 27 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 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 4.84 -0.04 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.34 -0.05 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.83 -0.08 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.36 -0.06 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.90 -0.04 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.42 -0.08 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 -0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.66 -0.01 28 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.35 +0.04 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 +0.02 29 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.89 +0.01 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 0.00 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 0.00 27 0 370 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 0.00 28 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 0.00 28 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 0.00 28 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 0.00 28 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 0.00 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 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 4.84 -0.04 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.34 -0.05 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.83 -0.08 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.36 -0.06 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.92 -0.02 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.52 -0.01 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.16 0.00 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.85 0.00 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.57 0.00 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.32 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 0.00 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 0.00 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 0.00 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 0.00 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 0.00 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 4.84 -0.05 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.36 -0.05 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.86 -0.08 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.45 -0.05 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.01 -0.10 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.66 -0.08 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.33 -0.06 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.77 0.00 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.51 +0.02 26 0 0 0
30MAR27 15.00 C 1.24 1.24 1.24 1.30 +0.01 26 4 4 +4
30MAR27 15.50 C 0.00 0.00 0.00 1.13 +0.02 27 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 +0.02 27 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 +0.02 27 0 133 0
30MAR27 17.00 C 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 0.00 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 0.00 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 0.00 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
TOTAL CALL 158 6,436 +136
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 82 0
29APR26 14.00 P 0.08 0.08 0.08 0.07 -0.01 28 1 92 0
29APR26 14.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 240 0
29APR26 15.00 P 0.00 0.00 0.00 0.45 -0.03 27 0 298 0
29APR26 15.50 P 0.00 0.00 0.00 0.83 -0.01 27 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.28 -0.01 26 0 441 0
29APR26 16.50 P 1.75 1.75 1.75 1.82 +0.05 45 3 121 0
29APR26 17.00 P 0.00 0.00 0.00 2.27 0.00 0 0 27 0
29APR26 17.50 P 0.00 0.00 0.00 2.77 0.00 0 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.28 +0.01 55 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.79 +0.01 66 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.29 +0.02 72 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.79 -0.01 78 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.28 +0.01 78 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.29 +0.02 95 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.28 +0.01 98 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.28 -0.02 107 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.28 -0.01 116 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 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 35 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.05 0.00 27 0 64 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 34 0
28MAY26 14.00 P 0.24 0.24 0.24 0.23 0.00 27 2 117 0
28MAY26 14.50 P 0.43 0.43 0.39 0.40 -0.02 26 4 126 +4
28MAY26 15.00 P 0.00 0.00 0.00 0.66 -0.02 26 0 210 0
28MAY26 15.50 P 0.00 0.00 0.00 0.99 0.00 26 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.38 0.00 26 0 172 0
28MAY26 16.50 P 1.82 1.84 1.81 1.82 0.00 27 172 357 +172
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 0.00 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.28 +0.01 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.79 +0.01 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.29 +0.02 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.79 -0.01 47 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.28 +0.01 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.29 +0.02 57 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.28 +0.01 59 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.28 -0.02 65 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 29 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 0.00 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 0.26 0.26 0.26 0.26 0.00 28 3 85 +3
29JUN26 14.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 265 0
29JUN26 14.50 P 0.64 0.64 0.64 0.63 0.00 29 30 413 +30
29JUN26 15.00 P 0.94 0.94 0.91 0.90 +0.01 29 19 138 0
29JUN26 15.50 P 0.00 0.00 0.00 1.22 +0.01 30 0 410 0
29JUN26 16.00 P 0.00 0.00 0.00 1.54 +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 0.00 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.90 0.00 35 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.39 +0.01 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.89 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.37 -0.02 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.86 -0.02 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.36 -0.02 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.32 -0.04 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.31 -0.05 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.30 -0.06 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.30 -0.05 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.29 -0.05 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.29 -0.05 67 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.28 -0.05 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.28 -0.05 71 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 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.32 0.00 28 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 0.47 -0.01 27 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.66 -0.02 26 0 22 0
30JUL26 14.50 P 0.94 0.94 0.94 0.92 -0.01 26 2 75 0
30JUL26 15.00 P 0.00 0.00 0.00 1.22 -0.01 26 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 1.57 -0.01 27 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 1.97 0.00 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.38 +0.08 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.81 +0.08 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.25 +0.07 26 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.71 +0.07 24 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.19 +0.08 24 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.67 +0.08 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 0.22 -0.01 27 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 -0.01 28 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.01 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 -0.01 27 0 26 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 -0.02 27 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.13 -0.01 27 0 161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.42 -0.02 27 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.75 -0.02 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 2.92 +0.07 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.35 +0.08 27 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.80 +0.07 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.25 +0.09 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.71 +0.06 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.19 +0.07 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.67 +0.07 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.64 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.62 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.60 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.57 +0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.56 +0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.56 +0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.55 +0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.54 +0.04 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 0.00 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 0.00 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 0.00 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 0.00 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 0.00 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 0.00 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 0.00 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.81 0.00 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.27 0.00 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.74 0.00 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.70 0.00 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.67 0.00 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.66 0.00 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.65 0.00 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.64 0.00 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 0.25 0.25 0.25 0.25 -0.01 27 2 2 +2
30MAR27 11.50 P 0.00 0.00 0.00 0.36 0.00 27 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 0.00 27 0 4 0
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 0.82 -0.01 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 -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 1.81 -0.02 27 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.12 -0.03 27 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.47 +0.06 27 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.84 +0.07 27 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.22 +0.07 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.62 +0.07 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.03 +0.07 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.46 +0.08 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.90 +0.09 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.34 +0.07 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.79 +0.05 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.71 +0.01 26 0 0 0
TOTAL PUT 238 7,771 +211
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$ 5.47
29APR26 4.20 C 0.00 0.00 0.00 1.27 - 0 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 1.17 +0.08 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.68 +0.08 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
29APR26 5.25 C 0.22 0.25 0.22 0.27 +0.06 31 75 77 +66
29APR26 5.50 C 0.08 0.09 0.08 0.12 +0.03 32 56 108 +42
29APR26 5.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 43 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 156 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 124 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 0.00 135 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.27 - 0 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.79 +0.05 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.62 +0.05 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.54 +0.05 30 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.38 +0.06 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.24 +0.03 33 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.14 +0.02 33 0 41 0
28MAY26 6.00 C 0.07 0.07 0.07 0.08 +0.01 33 1 151 -1
28MAY26 6.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 114 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.10 +0.06 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 +0.05 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 +0.05 29 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 +0.06 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 +0.07 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 +0.06 32 0 90 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 +0.06 33 0 39 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 +0.04 34 0 248 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 +0.03 33 0 127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.02 34 0 176 0
29JUN26 6.50 C 0.07 0.07 0.07 0.07 +0.02 35 23 396 +23
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.02 36 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.30 - 31 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 1.21 +0.06 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.11 +0.05 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.03 +0.06 33 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.94 +0.06 32 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.86 +0.06 33 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.77 +0.05 31 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.70 +0.05 32 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.64 +0.06 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.47 +0.05 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 - 28 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.21 +0.05 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 +0.06 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.97 +0.06 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 +0.05 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 +0.05 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 +0.05 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 +0.05 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.54 +0.05 32 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.05 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.05 33 0 12 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.04 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.03 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.02 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.34 - 32 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.26 +0.09 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 +0.09 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 +0.09 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 +0.09 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.97 +0.09 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 +0.08 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 +0.08 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 +0.07 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 +0.07 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.06 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.05 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 +0.04 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.36 - 29 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.28 +0.05 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.21 +0.05 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 +0.05 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.01 +0.05 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 +0.05 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 +0.05 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 +0.05 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 +0.06 30 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 +0.05 31 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 +0.02 31 0 50 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 +0.04 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 +0.04 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 +0.03 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.01 32 0 5 0
TOTAL CALL 155 5,047 +130
29APR26 4.20 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 8 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 49 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 35 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 -0.03 32 0 71 0
29APR26 5.50 P 0.00 0.00 0.00 0.15 -0.06 33 0 63 0
29APR26 5.75 P 0.00 0.00 0.00 0.33 -0.06 36 0 52 0
29APR26 6.00 P 0.00 0.00 0.00 0.55 -0.09 40 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.80 -0.08 52 0 54 0
29APR26 6.50 P 0.00 0.00 0.00 1.06 -0.07 68 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.31 -0.07 79 0 31 0
29APR26 7.00 P 0.00 0.00 0.00 1.57 -0.06 95 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 1.81 -0.07 98 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.06 -0.08 107 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.31 -0.07 116 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.56 -0.07 124 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.81 -0.07 132 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.06 -0.07 139 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.31 -0.07 146 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.56 -0.07 152 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.81 -0.08 159 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.06 -0.07 165 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.31 -0.07 172 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 - 43 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 0.02 0.02 0.02 0.01 -0.01 33 2 2 +2
28MAY26 4.60 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
28MAY26 4.70 P 0.04 0.04 0.04 0.03 -0.01 35 15 17 +15
28MAY26 4.80 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 35 0
28MAY26 5.25 P 0.17 0.17 0.17 0.15 -0.03 34 5 18 +5
28MAY26 5.50 P 0.00 0.00 0.00 0.26 -0.05 33 0 33 0
28MAY26 5.75 P 0.00 0.00 0.00 0.42 -0.05 35 0 22 0
28MAY26 6.00 P 0.00 0.00 0.00 0.61 -0.05 35 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.83 -0.07 38 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.07 -0.06 43 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.31 -0.07 46 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.57 -0.06 55 0 15 0
28MAY26 7.25 P 0.00 0.00 0.00 1.81 -0.07 57 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.06 -0.08 62 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.31 -0.07 67 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.56 -0.07 72 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.81 -0.07 76 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.06 -0.07 81 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.31 -0.07 85 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.56 -0.07 88 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.81 -0.08 92 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 35 0 3 0
29JUN26 4.80 P 0.11 0.11 0.11 0.09 -0.02 35 15 44 +15
29JUN26 4.90 P 0.13 0.13 0.13 0.11 -0.02 34 15 33 +15
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 28 0
29JUN26 5.25 P 0.26 0.26 0.26 0.23 -0.04 35 5 27 +5
29JUN26 5.50 P 0.00 0.00 0.00 0.35 -0.05 35 0 17 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 -0.05 36 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.68 -0.07 36 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 -0.08 38 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 -0.08 40 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.34 -0.09 42 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 -0.10 45 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.84 -0.08 51 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 2.09 -0.07 55 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 -0.05 61 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 -0.06 65 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.84 -0.06 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.09 -0.06 71 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.34 -0.04 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.57 -0.07 72 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.83 -0.06 78 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.07 -0.07 78 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.32 -0.06 81 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 - 34 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 -0.03 34 0 6 0
30JUL26 5.25 P 0.35 0.35 0.35 0.34 -0.03 34 1 2 +1
30JUL26 5.50 P 0.00 0.00 0.00 0.48 -0.04 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.63 -0.06 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.84 -0.04 36 0 76 0
30JUL26 6.25 P 0.00 0.00 0.00 1.04 -0.04 36 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.26 -0.04 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.48 -0.05 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.72 -0.05 40 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.96 -0.05 42 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.19 -0.06 42 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.44 -0.06 45 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.69 -0.06 48 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 - 34 0 0 -
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.02 33 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.02 33 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.03 33 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 -0.03 33 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 -0.04 33 0 252 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 -0.04 33 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.02 35 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.10 -0.04 35 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 -0.04 36 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 -0.04 37 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 -0.04 37 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 -0.06 36 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 -0.05 38 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 -0.06 39 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 -0.06 40 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.94 -0.06 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.18 -0.06 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.42 -0.07 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.68 -0.06 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.92 -0.06 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.17 -0.06 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.42 -0.06 51 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 - 33 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.03 32 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.03 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 -0.04 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 -0.05 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 -0.05 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 -0.06 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 -0.07 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 -0.07 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.76 -0.08 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 -0.09 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.21 -0.09 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 -0.08 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 -0.08 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 -0.07 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 -0.08 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.42 -0.08 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.68 -0.07 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.92 -0.07 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.17 -0.07 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.42 -0.07 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 - 32 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.20 -0.02 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.02 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.02 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.03 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.02 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 -0.02 32 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 -0.04 32 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 -0.04 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.89 -0.04 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 -0.04 33 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.24 -0.05 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.44 -0.04 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 -0.05 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.85 -0.06 35 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.07 -0.05 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.29 -0.05 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.52 -0.04 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.74 -0.06 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.98 -0.04 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.21 -0.06 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.45 -0.05 37 0 0 0
TOTAL PUT 58 4,309 +58
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$ 164.80
29APR26 120.00 C 43.60 43.60 43.60 46.25 +2.65 124 7 42 0
29APR26 122.50 C 0.00 0.00 0.00 42.58 +1.44 78 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 40.08 +1.41 73 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 37.64 +1.07 72 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 35.17 +1.15 69 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 33.02 +1.45 76 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 29.98 +0.84 48 0 240 0
29APR26 137.50 C 0.00 0.00 0.00 27.53 +1.39 48 0 90 0
29APR26 140.00 C 0.00 0.00 0.00 25.11 +0.62 48 0 652 0
29APR26 142.50 C 25.28 25.28 25.28 22.73 +1.27 47 10 348 0
29APR26 145.00 C 22.00 22.00 22.00 20.41 +0.62 47 1 769 0
29APR26 147.50 C 21.80 21.80 21.80 18.16 +0.94 47 1 410 0
29APR26 150.00 C 16.71 20.20 16.71 16.29 +0.96 51 271 6,066 -36
29APR26 152.50 C 17.93 18.00 14.31 14.27 +1.06 51 37 18,442 -3
29APR26 155.00 C 15.60 16.30 14.50 12.12 +0.83 48 17 15,120 -3
29APR26 157.50 C 12.82 13.39 10.80 10.04 +0.12 45 351 4,836 -3
29APR26 160.00 C 9.00 12.00 8.87 8.66 +0.61 48 280 5,315 +56
29APR26 162.50 C 9.47 9.85 7.52 7.21 +0.41 48 219 4,483 -84
29APR26 165.00 C 7.50 8.70 6.00 6.00 +0.33 48 353 2,912 +61
29APR26 167.50 C 7.00 7.17 5.07 4.90 +0.25 48 330 478 -51
29APR26 170.00 C 6.00 6.05 3.98 3.96 +0.15 48 10,968 25,514 +7,655
29APR26 172.50 C 4.40 5.01 3.28 3.13 +0.09 48 442 986 +279
29APR26 175.00 C 3.62 4.26 2.78 2.44 +0.04 48 400 893 +285
29APR26 177.50 C 3.12 3.43 2.53 1.88 +0.01 48 201 936 -16
29APR26 180.00 C 2.80 2.87 1.78 1.43 -0.02 48 385 2,251 +143
29APR26 182.50 C 2.05 2.40 1.54 1.07 -0.03 48 414 1,203 +106
29APR26 185.00 C 1.89 2.01 1.28 0.79 -0.04 48 221 725 +21
29APR26 187.50 C 1.56 1.68 1.55 0.58 -0.04 48 141 856 +90
29APR26 190.00 C 1.15 1.28 0.86 0.42 -0.04 48 157 2,286 +82
29APR26 192.50 C 1.13 1.13 0.72 0.30 -0.04 48 24 505 +12
29APR26 195.00 C 0.93 0.96 0.93 0.21 -0.03 48 71 946 +15
29APR26 197.50 C 0.58 0.58 0.58 0.15 -0.02 48 47 633 -15
29APR26 200.00 C 0.67 0.77 0.49 0.10 -0.03 48 734 8,129 +534
29APR26 205.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 1,260 0
29APR26 210.00 C 0.40 0.40 0.30 0.02 -0.01 48 11 783 +10
29APR26 215.00 C 0.26 0.26 0.26 0.01 -0.01 48 1,000 4,802 -480
29APR26 220.00 C 0.25 0.35 0.23 0.01 0.00 52 86 829 -10
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 548 0
29APR26 230.00 C 0.17 0.17 0.17 0.01 0.00 59 5 2,844 -5
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 817 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,921 0
29APR26 245.00 C 0.07 0.07 0.07 0.01 0.00 69 1 744 -1
29APR26 250.00 C 0.07 0.10 0.07 0.01 0.00 73 184 912 -15
29APR26 255.00 C 0.06 0.06 0.06 0.01 0.00 76 122 273 +122
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 334 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 90 0 537 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 93 0 262 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 98 0 297 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 101 0 613 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 106 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 110 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 115 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 119 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 124 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 128 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 136 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 140 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 143 0 358 0
28MAY26 120.00 C 0.00 0.00 0.00 46.25 +2.16 75 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 43.09 +1.41 60 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 40.93 +0.84 63 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 38.54 +0.86 60 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 36.16 +1.61 58 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 33.55 +0.56 53 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 31.01 +0.31 49 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 28.80 +0.27 49 0 62 0
28MAY26 140.00 C 25.64 25.64 25.64 27.33 +1.69 55 1 73 -1
28MAY26 142.50 C 0.00 0.00 0.00 25.04 +1.19 52 0 380 0
28MAY26 145.00 C 0.00 0.00 0.00 22.97 +1.26 52 0 154 0
28MAY26 147.50 C 0.00 0.00 0.00 20.85 +0.98 50 0 198 0
28MAY26 150.00 C 19.22 19.43 19.22 19.01 +0.51 49 3 639 -2
28MAY26 152.50 C 19.50 19.50 19.50 17.24 +0.69 49 1 665 0
28MAY26 155.00 C 19.00 19.00 16.45 15.67 +0.43 49 2 1,259 +1
28MAY26 157.50 C 0.00 0.00 0.00 14.17 +0.38 49 1 1,587 +1
28MAY26 160.00 C 14.90 14.90 13.96 12.81 +0.56 49 6 1,978 +2
28MAY26 162.50 C 14.13 14.13 14.13 11.48 +0.43 49 1 1,177 0
28MAY26 165.00 C 12.00 12.61 10.60 10.37 +0.35 50 23 1,140 +13
28MAY26 167.50 C 11.60 11.60 9.50 9.33 +0.31 50 3 482 +3
28MAY26 170.00 C 10.18 10.63 8.47 8.45 +0.33 51 103 1,110 +70
28MAY26 172.50 C 9.32 9.32 7.91 7.48 +0.21 50 23 317 +17
28MAY26 175.00 C 8.40 8.61 6.92 6.64 +0.14 50 324 706 +185
28MAY26 177.50 C 6.80 7.50 6.40 5.86 +0.12 50 635 1,156 +605
28MAY26 180.00 C 7.00 7.10 5.75 5.14 +0.06 50 151 300 +45
28MAY26 182.50 C 5.22 6.41 5.22 4.53 +0.05 50 128 224 +43
28MAY26 185.00 C 4.73 5.78 4.73 3.94 +0.03 50 79 356 +48
28MAY26 187.50 C 4.29 4.66 4.29 3.46 0.00 50 40 257 +6
28MAY26 190.00 C 3.88 4.87 3.86 3.01 -0.01 50 90 302 +16
28MAY26 192.50 C 3.53 4.40 3.53 2.60 -0.03 50 43 430 +16
28MAY26 195.00 C 3.84 3.84 3.20 2.27 -0.04 50 149 412 +10
28MAY26 197.50 C 3.43 3.59 3.43 1.95 -0.04 50 3 561 -2
28MAY26 200.00 C 3.26 3.30 2.64 1.69 -0.04 50 86 1,323 +20
28MAY26 205.00 C 0.00 0.00 0.00 1.24 -0.05 50 0 722 0
28MAY26 210.00 C 2.25 2.28 1.80 0.92 -0.05 50 94 1,562 +29
28MAY26 215.00 C 1.60 1.60 1.56 0.67 -0.04 50 30 162 +22
28MAY26 220.00 C 1.66 1.66 1.54 0.47 -0.04 50 2 408 0
28MAY26 225.00 C 1.33 1.33 1.10 0.35 -0.03 50 215 561 +29
28MAY26 230.00 C 0.00 0.00 0.00 0.25 -0.02 50 0 580 0
28MAY26 235.00 C 0.00 0.00 0.00 0.17 -0.03 50 0 601 0
28MAY26 240.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 1,872 0
28MAY26 245.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 638 0
28MAY26 250.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 858 0
28MAY26 255.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 259 0
28MAY26 265.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 393 0
28MAY26 270.00 C 0.45 0.45 0.45 0.01 -0.01 48 11 237 -9
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 57 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 65.43 +1.40 73 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 62.96 +1.26 70 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 60.49 +1.82 68 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 58.04 +1.82 66 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 55.26 +0.94 56 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 53.16 +1.14 62 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 50.75 +1.66 60 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 48.36 +1.64 59 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 46.25 +1.34 60 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 43.65 +1.57 56 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 41.36 +1.27 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 39.11 +1.43 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 36.91 +0.91 53 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 34.77 +1.42 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 32.69 +0.84 52 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 30.23 +0.59 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 28.30 +0.25 49 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 26.47 +0.23 49 0 78 0
29JUN26 145.00 C 0.00 0.00 0.00 25.48 +0.99 52 0 43 0
29JUN26 147.50 C 0.00 0.00 0.00 23.04 +0.91 49 0 75 0
29JUN26 150.00 C 24.00 24.00 22.00 21.48 +0.23 49 2 1,568 +2
29JUN26 152.50 C 0.00 0.00 0.00 20.11 +0.69 50 0 850 0
29JUN26 155.00 C 21.39 21.39 20.38 18.57 +0.83 49 2 1,501 0
29JUN26 157.50 C 0.00 0.00 0.00 17.24 +0.61 49 0 368 0
29JUN26 160.00 C 0.00 0.00 0.00 15.95 +0.68 49 0 667 0
29JUN26 162.50 C 17.03 17.10 16.31 14.89 +0.74 50 20 472 0
29JUN26 165.00 C 15.50 15.50 14.00 13.74 +0.62 50 20 927 0
29JUN26 167.50 C 14.63 14.71 12.98 12.72 +0.54 50 45 280 +29
29JUN26 170.00 C 12.67 13.90 12.05 11.82 +0.52 50 362 1,680 +118
29JUN26 172.50 C 12.00 13.04 12.00 10.94 +0.48 50 35 235 +34
29JUN26 175.00 C 10.97 10.97 10.97 10.04 +0.48 50 2 114 -1
29JUN26 177.50 C 11.38 11.38 11.38 9.16 +0.37 50 15 111 +15
29JUN26 180.00 C 10.50 10.50 9.00 8.44 +0.37 50 43 292 +34
29JUN26 182.50 C 9.33 9.66 9.33 7.73 +0.37 50 63 111 +35
29JUN26 185.00 C 8.85 8.85 7.79 7.01 +0.29 50 39 233 +32
29JUN26 187.50 C 8.07 8.07 7.26 6.44 +0.28 50 31 150 +30
29JUN26 190.00 C 7.50 8.00 6.80 5.89 +0.28 50 402 1,120 +372
29JUN26 192.50 C 7.08 7.08 7.06 5.34 +0.28 50 30 333 +30
29JUN26 195.00 C 6.88 6.88 6.33 4.85 +0.20 50 19 312 +17
29JUN26 197.50 C 0.00 0.00 0.00 4.43 +0.19 50 0 386 0
29JUN26 200.00 C 5.70 5.87 5.00 4.02 +0.19 50 91 3,408 +65
29JUN26 205.00 C 5.00 5.00 5.00 3.30 +0.14 50 3 441 +3
29JUN26 210.00 C 3.88 3.88 3.88 2.70 +0.13 50 40 1,135 +15
29JUN26 215.00 C 3.80 3.80 3.44 2.21 +0.09 50 23 539 -4
29JUN26 220.00 C 3.42 3.59 3.01 1.78 +0.08 50 30 3,274 -16
29JUN26 225.00 C 0.00 0.00 0.00 1.45 +0.05 50 0 766 0
29JUN26 230.00 C 2.60 2.60 2.41 1.17 +0.06 50 10 2,961 0
29JUN26 235.00 C 0.00 0.00 0.00 0.94 +0.03 49 0 1,557 0
29JUN26 240.00 C 0.00 0.00 0.00 0.76 +0.04 49 0 3,655 0
29JUN26 245.00 C 0.00 0.00 0.00 0.60 +0.01 49 0 559 0
29JUN26 250.00 C 0.00 0.00 0.00 0.49 +0.02 49 0 1,333 0
29JUN26 255.00 C 0.00 0.00 0.00 0.38 +0.01 49 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.31 +0.01 49 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.24 +0.01 49 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.19 0.00 49 0 220 0
29JUN26 275.00 C 1.07 1.07 1.07 0.15 0.00 49 1 167 +1
29JUN26 280.00 C 0.00 0.00 0.00 0.12 0.00 49 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.10 0.00 50 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.07 0.00 49 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.06 0.00 49 0 33 0
29JUN26 300.00 C 0.70 0.70 0.70 0.05 0.00 50 1 1,232 -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 0.00 0.00 0.00 0.01 0.00 56 0 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 65 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 67 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 68 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 46.55 +1.57 54 0 15 0
30JUL26 122.50 C 0.00 0.00 0.00 44.37 +1.55 53 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 42.23 +1.48 53 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 40.15 +1.45 52 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 38.13 +1.41 52 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 36.17 +1.38 52 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 34.26 +1.34 51 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 32.43 +1.01 51 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 30.17 +0.49 49 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 28.51 +0.14 49 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 26.87 +0.07 49 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 25.35 +0.14 49 0 93 0
30JUL26 150.00 C 0.00 0.00 0.00 24.02 +1.02 49 0 138 0
30JUL26 152.50 C 0.00 0.00 0.00 22.38 +0.54 49 0 165 0
30JUL26 155.00 C 23.50 23.50 23.50 21.30 +0.62 50 1 161 0
30JUL26 157.50 C 21.50 21.50 21.50 20.04 +0.60 50 1 460 -1
30JUL26 160.00 C 0.00 0.00 0.00 18.82 +0.72 50 0 430 0
30JUL26 162.50 C 0.00 0.00 0.00 17.69 +0.67 50 0 198 0
30JUL26 165.00 C 0.00 0.00 0.00 16.61 +0.62 50 0 413 0
30JUL26 167.50 C 17.54 17.54 17.54 15.76 +0.74 50 15 92 +1
30JUL26 170.00 C 16.76 16.76 16.14 14.70 +0.59 50 19 217 +15
30JUL26 172.50 C 0.00 0.00 0.00 13.80 +0.53 50 0 107 0
30JUL26 175.00 C 15.15 15.15 13.43 12.93 +0.45 50 56 119 +15
30JUL26 177.50 C 13.96 13.96 13.86 12.05 +0.41 50 42 195 +15
30JUL26 180.00 C 12.85 12.85 11.85 11.18 +0.34 50 31 156 +16
30JUL26 182.50 C 12.17 12.17 11.18 10.46 +0.31 50 50 109 +34
30JUL26 185.00 C 11.09 11.09 11.09 9.77 +0.31 50 15 15 +15
30JUL26 187.50 C 0.00 0.00 0.00 9.07 +0.31 50 0 0 0
30JUL26 190.00 C 10.11 10.11 10.11 8.38 +0.24 50 22 91 +22
30JUL26 192.50 C 0.00 0.00 0.00 7.83 +0.22 50 0 15 0
30JUL26 195.00 C 9.02 9.02 9.02 7.29 +0.22 50 22 71 +22
30JUL26 197.50 C 0.00 0.00 0.00 6.76 +0.22 50 0 11 0
30JUL26 200.00 C 8.30 8.52 8.23 6.22 +0.18 50 159 366 +158
30JUL26 205.00 C 0.00 0.00 0.00 5.39 +0.15 50 0 16 0
30JUL26 210.00 C 6.13 6.13 6.13 4.59 +0.15 50 4 21 +4
30JUL26 215.00 C 5.87 5.87 5.87 3.94 +0.09 50 1 16 +1
30JUL26 220.00 C 0.00 0.00 0.00 3.36 +0.09 49 0 30 0
30JUL26 225.00 C 0.00 0.00 0.00 2.85 +0.06 50 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 2.44 +0.05 49 0 15 0
30JUL26 235.00 C 4.01 4.01 4.01 2.04 +0.04 49 15 60 +15
30JUL26 240.00 C 0.00 0.00 0.00 1.76 +0.03 49 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 1.48 +0.03 49 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 1.24 +0.01 49 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 1.06 +0.01 49 0 0 0
30JUL26 260.00 C 2.42 2.42 2.42 0.88 +0.01 49 5 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.75 +0.01 49 0 52 0
30JUL26 270.00 C 0.00 0.00 0.00 0.64 +0.01 49 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 65.97 +1.67 57 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 63.47 +0.92 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 61.52 +1.60 56 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 59.34 +1.15 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 57.13 +1.06 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 55.04 +1.04 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 53.04 +1.12 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 51.02 +1.09 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 49.05 +1.11 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 47.12 +1.09 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 45.24 +1.06 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 43.41 +1.04 53 0 0 0
29SEP26 130.00 C 42.00 42.00 42.00 41.63 +1.38 53 2 8 0
29SEP26 132.50 C 0.00 0.00 0.00 39.91 +1.00 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 38.23 +1.23 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 36.61 +1.20 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 35.04 +1.30 52 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 33.30 +1.03 52 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 32.07 +1.22 52 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 30.29 +0.85 51 0 25 0
29SEP26 150.00 C 0.00 0.00 0.00 28.98 +0.93 51 0 417 0
29SEP26 152.50 C 30.95 30.95 30.95 27.71 +0.93 51 1 578 0
29SEP26 155.00 C 0.00 0.00 0.00 26.66 +1.22 52 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 25.30 +0.99 51 0 144 0
29SEP26 160.00 C 0.00 0.00 0.00 23.99 +0.70 51 0 131 0
29SEP26 162.50 C 0.00 0.00 0.00 22.99 +0.76 51 0 47 0
29SEP26 165.00 C 24.49 24.49 23.35 21.98 +0.49 51 23 33 +12
29SEP26 167.50 C 0.00 0.00 0.00 20.95 +0.54 51 0 41 0
29SEP26 170.00 C 0.00 0.00 0.00 20.17 +0.65 52 0 2,534 0
29SEP26 172.50 C 0.00 0.00 0.00 19.29 +0.63 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 18.38 +0.58 52 0 532 0
29SEP26 177.50 C 18.98 18.98 18.98 17.54 +0.53 52 1 40 +1
29SEP26 180.00 C 0.00 0.00 0.00 16.70 +0.50 52 0 57 0
29SEP26 182.50 C 17.13 17.13 17.13 15.87 +0.51 52 15 25 0
29SEP26 185.00 C 17.20 17.20 15.70 15.03 +0.48 52 101 257 0
29SEP26 187.50 C 15.64 15.64 15.64 14.29 +0.40 52 15 168 +15
29SEP26 190.00 C 15.03 15.27 15.03 13.62 +0.39 52 30 175 +15
29SEP26 192.50 C 14.40 14.40 14.40 12.96 +0.39 52 15 62 +15
29SEP26 195.00 C 14.38 14.38 14.38 12.29 +0.39 52 15 89 +15
29SEP26 197.50 C 0.00 0.00 0.00 11.63 +0.39 51 0 75 0
29SEP26 200.00 C 13.00 13.61 12.46 11.00 +0.29 51 24 1,130 +7
29SEP26 205.00 C 0.00 0.00 0.00 9.98 +0.29 51 0 109 0
29SEP26 210.00 C 0.00 0.00 0.00 8.97 +0.30 51 0 226 0
29SEP26 215.00 C 0.00 0.00 0.00 8.02 +0.22 51 0 162 0
29SEP26 220.00 C 9.14 9.65 9.13 7.26 +0.21 51 14 214 +10
29SEP26 225.00 C 0.00 0.00 0.00 6.50 +0.21 51 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 5.79 +0.15 51 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 5.24 +0.14 51 0 112 0
29SEP26 240.00 C 7.05 7.20 6.38 4.70 +0.15 51 10 787 +10
29SEP26 245.00 C 0.00 0.00 0.00 4.15 +0.11 51 0 71 0
29SEP26 250.00 C 5.49 5.51 5.49 3.76 +0.10 51 5 522 -2
29SEP26 255.00 C 0.00 0.00 0.00 3.38 +0.10 51 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 3.00 +0.09 51 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 2.68 +0.07 51 0 217 0
29SEP26 270.00 C 4.40 4.40 4.28 2.42 +0.06 51 15 697 0
29SEP26 275.00 C 0.00 0.00 0.00 2.16 +0.06 51 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.91 +0.06 51 0 56 0
29SEP26 285.00 C 3.36 3.36 3.36 1.71 +0.03 51 1 61 -1
29SEP26 290.00 C 3.30 3.30 3.30 1.55 +0.04 51 20 324 0
29SEP26 295.00 C 0.00 0.00 0.00 1.38 +0.03 51 0 46 0
29SEP26 300.00 C 2.90 2.92 2.90 1.22 +0.04 51 6 563 -5
29SEP26 310.00 C 0.00 0.00 0.00 0.99 +0.02 51 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.78 +0.02 51 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.63 +0.01 51 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.50 +0.01 51 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.39 0.00 51 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.32 0.00 51 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.25 +0.01 51 0 123 0
29SEP26 380.00 C 0.00 0.00 0.00 0.20 0.00 51 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.16 0.00 51 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.13 0.00 51 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.11 0.00 51 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.09 0.00 51 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.07 0.00 51 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.06 0.00 51 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.05 0.00 51 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 68.41 +1.54 57 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 66.09 +1.29 55 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 64.27 +1.63 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 62.25 +1.14 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 60.28 +1.53 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 58.27 +1.01 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 56.44 +1.39 54 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 54.36 +0.74 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 52.78 +1.34 53 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 50.80 +1.10 52 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 49.07 +1.07 52 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 47.38 +0.71 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 45.76 +1.02 51 0 6 0
30DEC26 132.50 C 44.19 44.19 44.19 44.19 +0.72 51 1 1 +1
30DEC26 135.00 C 0.00 0.00 0.00 42.84 +0.90 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 41.35 +0.87 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 39.90 +1.11 51 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 38.44 +0.76 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 36.95 +0.88 51 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 35.83 +1.03 51 0 43 0
30DEC26 150.00 C 37.00 37.00 37.00 34.38 +0.81 51 2 25 0
30DEC26 152.50 C 0.00 0.00 0.00 33.18 +0.81 51 0 51 0
30DEC26 155.00 C 34.50 34.50 34.50 32.03 +0.28 51 3 43 0
30DEC26 157.50 C 0.00 0.00 0.00 30.92 +1.01 51 0 56 0
30DEC26 160.00 C 0.00 0.00 0.00 29.84 +0.97 51 0 712 0
30DEC26 162.50 C 0.00 0.00 0.00 28.82 +0.95 51 0 60 0
30DEC26 165.00 C 28.00 28.00 28.00 27.74 +0.75 51 3 72 +3
30DEC26 167.50 C 0.00 0.00 0.00 26.78 +0.74 51 0 32 0
30DEC26 170.00 C 27.70 27.70 26.20 25.85 +0.77 51 25 69 +25
30DEC26 172.50 C 27.04 27.04 25.63 24.96 +0.75 51 16 97 +16
30DEC26 175.00 C 0.00 0.00 0.00 24.01 +0.64 51 0 31 0
30DEC26 177.50 C 0.00 0.00 0.00 23.09 +0.52 51 0 38 0
30DEC26 180.00 C 24.02 24.02 22.80 22.29 +0.52 51 12 1,067 +12
30DEC26 182.50 C 23.76 23.76 23.76 21.48 +0.51 51 15 1,045 +15
30DEC26 185.00 C 22.40 22.42 22.00 20.68 +0.52 51 17 86 +15
30DEC26 187.50 C 22.36 22.36 22.36 19.87 +0.51 51 15 97 +15
30DEC26 190.00 C 22.50 22.50 22.50 19.06 +0.50 51 2 61 +2
30DEC26 192.50 C 0.00 0.00 0.00 18.29 +0.40 51 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 17.65 +0.40 51 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 17.02 +0.40 51 0 158 0
30DEC26 200.00 C 19.00 19.00 18.28 16.39 +0.40 51 200 617 +82
30DEC26 205.00 C 0.00 0.00 0.00 14.68 -0.04 50 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 13.90 +0.30 51 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 12.56 -0.07 50 0 121 0
30DEC26 220.00 C 14.22 14.22 14.22 11.96 +0.29 51 15 449 +15
30DEC26 225.00 C 0.00 0.00 0.00 10.68 -0.02 50 0 53 0
30DEC26 230.00 C 12.78 12.78 12.78 9.85 -0.08 50 2 88 0
30DEC26 235.00 C 0.00 0.00 0.00 9.16 -0.06 50 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 8.46 -0.04 50 0 1,530 0
30DEC26 245.00 C 0.00 0.00 0.00 8.00 +0.21 50 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 7.37 +0.15 50 0 531 0
30DEC26 255.00 C 0.00 0.00 0.00 6.66 -0.05 50 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 6.16 -0.04 50 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 5.66 -0.03 50 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 5.17 -0.06 50 0 10 0
30DEC26 275.00 C 0.00 0.00 0.00 4.83 -0.04 50 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 4.48 -0.04 50 0 356 0
30DEC26 285.00 C 0.00 0.00 0.00 4.14 -0.02 50 0 62 0
30DEC26 290.00 C 6.60 6.60 6.60 3.79 -0.02 50 1 122 +1
30DEC26 295.00 C 6.06 6.06 6.06 3.48 -0.04 50 32 92 +27
30DEC26 300.00 C 6.04 6.04 5.76 3.25 -0.03 50 51 293 +51
30DEC26 310.00 C 0.00 0.00 0.00 2.78 -0.03 50 0 14 0
30DEC26 320.00 C 0.00 0.00 0.00 2.33 -0.04 50 0 134 0
30DEC26 330.00 C 0.00 0.00 0.00 2.03 +0.03 50 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 1.73 +0.03 50 0 73 0
30DEC26 350.00 C 3.50 3.50 3.50 1.50 +0.06 50 41 113 +41
30MAR27 120.00 C 0.00 0.00 0.00 56.47 +1.04 53 0 20 0
30MAR27 122.50 C 0.00 0.00 0.00 54.82 +1.05 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 53.22 +1.00 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 51.65 +1.02 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 50.13 +1.32 52 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 48.65 +0.98 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 47.20 +1.27 52 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 45.80 +0.98 52 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 44.21 +1.43 51 0 37 0
30MAR27 142.50 C 0.00 0.00 0.00 42.91 +1.40 51 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 41.83 +1.01 52 0 216 0
30MAR27 147.50 C 42.95 42.95 42.95 40.37 +1.33 51 2 1,316 +1
30MAR27 150.00 C 0.00 0.00 0.00 39.38 +1.01 52 0 1,638 0
30MAR27 152.50 C 0.00 0.00 0.00 38.21 +0.94 52 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 37.09 +0.96 52 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 35.82 +0.75 51 0 1,002 0
30MAR27 160.00 C 0.00 0.00 0.00 34.74 +0.71 51 0 1,123 0
30MAR27 162.50 C 0.00 0.00 0.00 33.87 +1.17 52 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 32.75 +1.08 51 0 31 0
30MAR27 167.50 C 0.00 0.00 0.00 31.83 +1.06 51 0 30 0
30MAR27 170.00 C 32.70 33.00 32.70 30.99 +1.02 52 8 41 +4
30MAR27 172.50 C 0.00 0.00 0.00 30.03 +0.93 51 0 67 0
30MAR27 175.00 C 0.00 0.00 0.00 29.07 +0.82 51 0 2 0
30MAR27 177.50 C 30.86 30.86 30.86 28.11 +0.81 51 15 33 0
30MAR27 180.00 C 29.00 29.00 29.00 27.23 +0.70 51 1 114 +1
30MAR27 182.50 C 0.00 0.00 0.00 26.45 +0.70 51 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 25.68 +0.70 51 0 1,008 0
30MAR27 187.50 C 0.00 0.00 0.00 24.90 +0.70 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.80 +0.37 51 0 12 0
30MAR27 192.50 C 0.00 0.00 0.00 23.35 +1.20 51 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.58 +0.70 51 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 21.80 +0.79 51 0 1 0
30MAR27 200.00 C 23.95 23.95 22.36 21.19 +0.58 51 12 206 +12
30MAR27 205.00 C 0.00 0.00 0.00 19.98 +0.58 51 0 16 0
30MAR27 210.00 C 0.00 0.00 0.00 18.76 +0.58 51 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 17.55 +0.58 51 0 56 0
30MAR27 220.00 C 0.00 0.00 0.00 16.44 +0.46 51 0 1,092 0
30MAR27 225.00 C 0.00 0.00 0.00 15.52 +0.47 51 0 152 0
30MAR27 230.00 C 0.00 0.00 0.00 14.60 +0.47 51 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 13.67 +0.47 51 0 3 0
30MAR27 240.00 C 14.00 14.00 14.00 12.75 +0.40 51 2 89 0
30MAR27 245.00 C 0.00 0.00 0.00 11.68 +0.01 50 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 11.02 +0.03 50 0 257 0
30MAR27 255.00 C 0.00 0.00 0.00 10.36 +0.06 50 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 9.70 +0.08 50 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 9.04 +0.04 50 0 31 0
30MAR27 270.00 C 11.50 11.50 11.50 8.79 +0.27 51 8 8 +8
30MAR27 275.00 C 0.00 0.00 0.00 8.07 +0.04 50 0 70 0
TOTAL CALL 22,339 238,711 +11,497
29APR26 120.00 P 0.13 0.13 0.11 0.01 0.00 59 8 3,763 -6
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,172 0
29APR26 125.00 P 0.00 0.00 0.00 0.01 -0.01 52 1 690 0
29APR26 127.50 P 0.19 0.19 0.19 0.01 -0.02 48 2 432 -2
29APR26 130.00 P 0.20 0.20 0.16 0.02 -0.03 48 13 3,590 -5
29APR26 132.50 P 0.00 0.00 0.00 0.04 -0.04 49 0 712 0
29APR26 135.00 P 0.29 0.29 0.26 0.07 -0.07 48 38 2,062 -22
29APR26 137.50 P 0.35 0.35 0.35 0.11 -0.11 48 3 932 -3
29APR26 140.00 P 0.49 0.49 0.36 0.19 -0.16 48 58 4,852 -10
29APR26 142.50 P 0.53 0.53 0.51 0.31 -0.23 48 11 6,939 -8
29APR26 145.00 P 0.75 0.75 0.55 0.50 -0.30 48 346 26,843 -13
29APR26 147.50 P 0.74 0.88 0.69 0.75 -0.41 48 211 26,917 +22
29APR26 150.00 P 1.48 1.48 0.90 1.11 -0.51 48 983 102,233 +492
29APR26 152.50 P 1.85 1.85 1.21 1.55 -0.66 48 323 37,066 +113
29APR26 155.00 P 2.01 2.41 1.61 2.08 -0.75 47 1,122 22,154 +851
29APR26 157.50 P 2.83 2.83 1.97 2.77 -0.91 47 458 1,342 +82
29APR26 160.00 P 3.94 3.94 2.60 3.62 -1.00 46 705 2,056 -226
29APR26 162.50 P 4.77 4.77 3.43 4.65 -1.20 46 720 1,133 +40
29APR26 165.00 P 5.10 5.99 4.28 5.90 -1.20 47 564 923 +69
29APR26 167.50 P 6.97 6.97 5.53 7.46 -1.20 48 266 613 -78
29APR26 170.00 P 7.50 8.67 6.70 9.05 -1.05 49 173 1,125 +41
29APR26 172.50 P 9.00 9.30 8.36 10.94 -1.22 50 33 444 -10
29APR26 175.00 P 10.50 10.93 10.50 12.81 -1.50 51 63 498 +62
29APR26 177.50 P 0.00 0.00 0.00 14.70 -1.16 51 0 497 0
29APR26 180.00 P 14.17 14.43 14.17 16.40 -1.54 47 30 673 0
29APR26 182.50 P 0.00 0.00 0.00 18.95 -1.38 52 0 413 0
29APR26 185.00 P 0.00 0.00 0.00 21.20 -1.64 53 0 462 0
29APR26 187.50 P 0.00 0.00 0.00 22.99 -2.43 44 0 645 0
29APR26 190.00 P 0.00 0.00 0.00 25.50 -1.93 47 0 3,394 0
29APR26 192.50 P 29.42 29.42 29.42 27.90 -1.52 48 2 595 0
29APR26 195.00 P 32.79 32.79 32.79 30.32 -2.47 48 2 1,390 -2
29APR26 197.50 P 0.00 0.00 0.00 32.70 -1.55 0 0 430 0
29APR26 200.00 P 31.50 31.50 31.50 35.78 -1.37 68 2 4,140 0
29APR26 205.00 P 0.00 0.00 0.00 40.20 -1.80 0 0 322 0
29APR26 210.00 P 0.00 0.00 0.00 45.20 -1.50 0 0 216 0
29APR26 215.00 P 0.00 0.00 0.00 50.20 -1.59 0 0 325 0
29APR26 220.00 P 0.00 0.00 0.00 55.20 -1.50 0 0 843 0
29APR26 225.00 P 0.00 0.00 0.00 60.20 -1.50 0 0 689 0
29APR26 230.00 P 0.00 0.00 0.00 65.20 -1.59 0 0 809 0
29APR26 235.00 P 0.00 0.00 0.00 70.20 -1.60 0 0 459 0
29APR26 240.00 P 0.00 0.00 0.00 75.20 -1.59 0 0 270 0
29APR26 245.00 P 0.00 0.00 0.00 80.20 -1.50 0 0 450 0
29APR26 250.00 P 0.00 0.00 0.00 85.20 -1.59 0 0 127 0
29APR26 255.00 P 0.00 0.00 0.00 90.20 -1.59 0 0 60 0
29APR26 260.00 P 92.00 94.49 92.00 95.20 -1.53 0 92 710 0
29APR26 265.00 P 0.00 0.00 0.00 100.20 -1.58 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 105.20 -1.50 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 110.20 -1.59 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 115.20 -1.51 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 120.20 -1.51 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 125.20 -1.63 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 130.20 -1.51 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 135.20 -1.50 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 145.20 -1.62 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 155.20 -1.50 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 165.20 -1.67 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 175.20 -1.50 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 185.20 -1.50 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 195.20 -1.50 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 205.20 -1.67 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 215.20 -1.62 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 225.20 -1.62 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 235.20 -1.62 0 0 15 0
28MAY26 120.00 P 0.70 0.72 0.64 0.35 -0.14 50 54 1,178 +1
28MAY26 122.50 P 0.76 0.76 0.76 0.48 -0.18 50 31 507 -1
28MAY26 125.00 P 0.94 0.94 0.94 0.64 -0.22 50 4 482 +4
28MAY26 127.50 P 1.09 1.11 1.09 0.84 -0.28 50 5 406 -5
28MAY26 130.00 P 1.32 1.32 1.17 1.11 -0.29 50 140 757 +73
28MAY26 132.50 P 1.55 1.55 1.51 1.40 -0.40 50 55 538 +55
28MAY26 135.00 P 1.81 1.83 1.73 1.78 -0.43 50 191 1,136 +172
28MAY26 137.50 P 2.19 2.29 1.90 2.18 -0.47 50 515 796 -142
28MAY26 140.00 P 3.10 3.10 2.28 2.67 -0.51 50 213 1,832 +1
28MAY26 142.50 P 2.92 3.12 2.86 3.14 -0.60 49 115 876 +21
28MAY26 145.00 P 3.41 3.80 3.20 3.80 -0.62 49 528 16,118 +182
28MAY26 147.50 P 2.50 4.42 2.50 4.47 -0.76 49 311 1,433 +177
28MAY26 150.00 P 5.00 5.25 4.41 5.27 -0.79 48 462 2,011 +116
28MAY26 152.50 P 5.85 6.10 5.29 6.16 -0.90 48 243 1,868 +50
28MAY26 155.00 P 6.25 7.15 6.00 7.15 -0.90 48 378 1,570 +153
28MAY26 157.50 P 7.25 8.15 6.96 8.20 -1.11 48 355 652 +200
28MAY26 160.00 P 8.80 9.50 7.98 9.45 -0.97 48 1,171 2,201 +752
28MAY26 162.50 P 9.45 10.72 9.16 10.72 -1.03 48 290 889 +179
28MAY26 165.00 P 11.22 12.29 10.38 12.29 -1.20 49 153 609 +109
28MAY26 167.50 P 12.48 13.29 11.82 13.79 -1.09 50 92 159 +50
28MAY26 170.00 P 14.30 15.23 13.29 15.52 -1.05 50 174 499 +84
28MAY26 172.50 P 15.35 16.50 15.35 17.17 -1.14 50 21 127 +21
28MAY26 175.00 P 16.70 17.30 16.70 19.01 -1.05 51 40 775 0
28MAY26 177.50 P 0.00 0.00 0.00 20.89 -1.11 51 0 435 0
28MAY26 180.00 P 0.00 0.00 0.00 22.89 -1.07 52 0 268 0
28MAY26 182.50 P 0.00 0.00 0.00 24.97 -0.99 53 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 26.96 -0.91 54 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 29.09 -0.96 55 2 251 +2
28MAY26 190.00 P 29.50 29.50 29.50 31.09 -1.08 54 50 251 +47
28MAY26 192.50 P 0.00 0.00 0.00 33.26 -1.33 55 0 93 0
28MAY26 195.00 P 0.00 0.00 0.00 35.43 -1.41 55 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 37.54 -1.67 55 0 117 0
28MAY26 200.00 P 36.00 36.00 36.00 39.84 -1.30 55 2 337 +2
28MAY26 205.00 P 0.00 0.00 0.00 44.27 -1.66 55 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 49.07 -1.46 57 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 53.61 -1.64 56 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 58.51 -1.42 58 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 63.04 -0.89 55 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 67.88 -0.65 55 0 489 0
28MAY26 235.00 P 0.00 0.00 0.00 73.02 -0.55 61 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 77.63 -0.74 53 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 82.53 -1.03 51 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 87.45 -1.68 45 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 92.38 -1.03 0 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 97.32 -0.61 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 102.27 -1.44 0 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 107.49 -0.33 61 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 112.41 -1.25 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 117.39 -1.32 55 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 122.36 -1.31 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 127.09 -1.55 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 132.06 -1.56 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 137.04 -1.39 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 146.99 -1.54 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 156.96 -1.51 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 166.92 -1.39 0 0 0 0
29JUN26 100.00 P 0.54 0.56 0.54 0.15 -0.03 49 32 2,287 +32
29JUN26 102.50 P 0.00 0.00 0.00 0.20 -0.05 49 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.28 -0.06 49 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.37 -0.07 50 0 164 0
29JUN26 110.00 P 0.85 0.89 0.85 0.49 -0.09 49 5 440 0
29JUN26 112.50 P 0.00 0.00 0.00 0.63 -0.10 50 0 152 0
29JUN26 115.00 P 1.10 1.10 1.10 0.81 -0.13 50 4 126 +4
29JUN26 117.50 P 1.26 1.26 1.25 1.01 -0.15 50 101 172 -45
29JUN26 120.00 P 1.46 1.57 1.45 1.27 -0.18 50 109 1,824 -1
29JUN26 122.50 P 0.00 0.00 0.00 1.56 -0.19 50 0 446 0
29JUN26 125.00 P 2.14 2.14 2.14 1.90 -0.25 50 6 942 -6
29JUN26 127.50 P 2.31 2.31 2.31 2.30 -0.26 50 15 862 0
29JUN26 130.00 P 2.88 2.88 2.60 2.72 -0.35 50 85 2,248 +33
29JUN26 132.50 P 3.25 3.25 3.25 3.26 -0.35 50 50 748 +50
29JUN26 135.00 P 3.40 3.70 3.40 3.78 -0.39 50 57 463 +32
29JUN26 137.50 P 4.15 4.25 3.75 4.36 -0.40 49 107 1,087 +75
29JUN26 140.00 P 4.71 4.90 4.45 4.89 -0.53 49 168 1,189 +98
29JUN26 142.50 P 5.04 5.61 5.01 5.70 -0.47 49 91 2,356 +44
29JUN26 145.00 P 5.01 6.37 5.01 6.50 -0.51 49 26 6,910 +2
29JUN26 147.50 P 6.86 7.21 6.86 7.36 -0.55 49 61 2,838 +60
29JUN26 150.00 P 8.70 8.70 7.20 8.18 -0.65 48 197 4,243 +7
29JUN26 152.50 P 8.54 9.23 8.54 9.23 -0.63 48 108 805 +75
29JUN26 155.00 P 9.51 10.40 9.30 10.40 -0.65 49 196 1,225 +93
29JUN26 157.50 P 10.33 10.33 10.33 11.61 -0.72 49 45 1,115 +15
29JUN26 160.00 P 11.60 12.11 11.16 12.87 -0.74 49 68 1,874 +9
29JUN26 162.50 P 13.09 13.09 12.78 14.29 -0.75 49 70 1,103 +60
29JUN26 165.00 P 14.36 15.56 13.95 15.56 -0.96 49 740 1,270 +725
29JUN26 167.50 P 15.88 16.33 15.51 17.18 -0.89 49 86 550 +33
29JUN26 170.00 P 16.90 17.50 16.75 18.86 -0.66 50 88 1,805 +56
29JUN26 172.50 P 19.44 19.44 19.44 20.44 -0.87 50 45 535 +45
29JUN26 175.00 P 20.23 20.79 20.23 22.19 -0.83 50 75 459 +75
29JUN26 177.50 P 21.89 21.89 21.49 23.71 -1.16 50 60 382 +60
29JUN26 180.00 P 24.00 24.53 24.00 25.68 -1.10 50 30 6,455 +30
29JUN26 182.50 P 25.80 25.80 25.80 27.57 -1.14 51 1 494 0
29JUN26 185.00 P 0.00 0.00 0.00 29.51 -1.10 51 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 31.83 -0.02 53 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 33.31 -0.76 51 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 35.33 -0.86 51 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 37.39 -0.93 52 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 39.51 -0.97 52 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 41.63 -0.55 52 0 5,335 0
29JUN26 205.00 P 0.00 0.00 0.00 45.96 -0.55 52 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 50.38 -0.55 52 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 55.02 -1.52 54 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 59.46 -1.59 53 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 64.10 -0.64 53 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 68.77 -0.99 53 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 73.51 -0.94 53 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 78.26 -1.05 53 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 83.07 -1.05 52 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 87.90 -1.23 52 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 92.75 -1.06 51 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 97.62 -0.95 50 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 102.51 -1.20 48 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 107.49 -0.88 49 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 112.41 -1.25 45 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 117.39 -1.54 45 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 122.36 -1.31 31 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 127.16 -1.48 0 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 132.11 -1.51 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 137.08 -1.78 0 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 147.02 -1.78 0 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 156.97 -1.50 0 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 166.93 -1.38 0 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 176.89 -1.31 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 186.86 -1.31 0 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 196.83 -1.31 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 206.80 -1.32 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 216.78 -1.31 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 226.76 -1.30 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 236.73 -1.32 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 246.71 -1.31 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 256.69 -1.31 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 266.67 -1.31 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 276.64 -1.32 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 286.62 -1.31 0 0 0 0
30JUL26 120.00 P 2.45 2.45 2.45 2.34 -0.28 50 2 244 -2
30JUL26 122.50 P 0.00 0.00 0.00 2.75 -0.28 50 0 253 0
30JUL26 125.00 P 0.00 0.00 0.00 3.20 -0.38 50 0 120 0
30JUL26 127.50 P 3.58 3.71 3.58 3.71 -0.42 49 17 130 +7
30JUL26 130.00 P 4.01 4.10 3.90 4.29 -0.36 50 27 265 +15
30JUL26 132.50 P 4.47 4.47 4.47 4.87 -0.39 49 15 231 -15
30JUL26 135.00 P 5.15 5.45 4.97 5.38 -0.55 49 76 195 -12
30JUL26 137.50 P 5.88 6.08 5.67 6.19 -0.45 49 99 727 -54
30JUL26 140.00 P 6.75 6.78 6.46 6.94 -0.48 49 54 600 -16
30JUL26 142.50 P 7.02 7.60 7.02 7.63 -0.66 48 16 498 -15
30JUL26 145.00 P 7.05 8.60 7.05 8.60 -0.59 49 19 873 +14
30JUL26 147.50 P 8.67 9.05 8.67 9.60 -0.56 49 26 739 +22
30JUL26 150.00 P 9.73 10.46 9.70 10.54 -0.68 48 151 1,378 +137
30JUL26 152.50 P 11.23 11.49 11.23 11.71 -0.56 49 20 632 +15
30JUL26 155.00 P 12.20 12.20 11.50 12.82 -0.66 48 27 259 +25
30JUL26 157.50 P 13.26 13.95 13.00 14.10 -0.69 49 65 806 +5
30JUL26 160.00 P 14.24 15.27 14.00 15.38 -0.74 49 91 312 +30
30JUL26 162.50 P 15.53 15.53 15.53 16.79 -0.55 49 15 279 +15
30JUL26 165.00 P 17.44 18.06 16.71 18.06 -1.07 48 157 295 +153
30JUL26 167.50 P 18.09 18.31 18.07 19.76 -0.74 49 21 33 +18
30JUL26 170.00 P 19.28 19.28 19.28 21.37 -0.69 50 1 32 +1
30JUL26 172.50 P 21.18 21.18 21.18 22.90 -0.82 49 15 15 +15
30JUL26 175.00 P 0.00 0.00 0.00 24.56 -0.96 50 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 26.35 -0.79 50 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 28.08 -1.00 50 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 29.91 -1.05 50 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 31.96 -0.72 51 0 30 0
30JUL26 187.50 P 0.00 0.00 0.00 33.68 -1.11 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 35.76 -1.00 51 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 37.73 -1.02 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 38.99 -1.53 49 0 0 0
30JUL26 197.50 P 39.20 39.20 39.20 41.45 -0.79 51 7 7 +7
30JUL26 200.00 P 0.00 0.00 0.00 43.51 -1.11 51 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 47.74 -1.06 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 51.97 -1.57 52 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 56.44 -0.72 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 60.76 -1.57 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 65.26 -1.26 52 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 69.83 -1.27 52 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 74.44 -1.29 52 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 79.09 -1.27 52 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 83.79 -1.27 52 0 0 0
30JUL26 250.00 P 85.00 85.00 85.00 88.52 -1.30 52 1 1 +1
30JUL26 255.00 P 0.00 0.00 0.00 93.29 -1.27 52 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 98.08 -1.30 51 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 102.91 -1.29 51 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 107.76 -1.29 50 0 0 0
29SEP26 100.00 P 1.96 1.96 1.96 1.51 -0.16 51 10 450 0
29SEP26 102.50 P 0.00 0.00 0.00 1.82 -0.17 51 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 2.14 -0.17 51 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.47 -0.24 51 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.90 -0.24 51 0 176 0
29SEP26 112.50 P 3.50 3.51 3.50 3.33 -0.24 51 45 230 +45
29SEP26 115.00 P 0.00 0.00 0.00 3.78 -0.32 51 0 77 0
29SEP26 117.50 P 4.28 4.28 4.28 4.35 -0.32 51 17 87 0
29SEP26 120.00 P 0.00 0.00 0.00 4.88 -0.28 51 0 171 0
29SEP26 122.50 P 0.00 0.00 0.00 5.43 -0.34 51 0 79 0
29SEP26 125.00 P 0.00 0.00 0.00 6.01 -0.39 51 0 189 0
29SEP26 127.50 P 0.00 0.00 0.00 6.67 -0.40 50 0 198 0
29SEP26 130.00 P 7.19 7.29 7.19 7.38 -0.41 50 72 361 +57
29SEP26 132.50 P 7.62 7.85 7.52 8.11 -0.45 50 48 283 +31
29SEP26 135.00 P 8.35 8.42 8.35 8.91 -0.48 50 31 199 +30
29SEP26 137.50 P 0.00 0.00 0.00 9.72 -0.55 50 0 171 0
29SEP26 140.00 P 9.98 10.32 9.88 10.60 -0.61 50 135 511 +46
29SEP26 142.50 P 10.97 10.97 10.97 11.65 -0.53 50 1 203 0
29SEP26 145.00 P 0.00 0.00 0.00 12.62 -0.62 50 0 262 0
29SEP26 147.50 P 0.00 0.00 0.00 13.79 -0.50 50 0 581 0
29SEP26 150.00 P 14.90 14.90 13.80 14.83 -0.74 50 195 4,275 +178
29SEP26 152.50 P 0.00 0.00 0.00 16.09 -0.64 50 0 398 0
29SEP26 155.00 P 16.01 17.00 16.01 17.33 -0.62 50 21 463 +15
29SEP26 157.50 P 0.00 0.00 0.00 18.58 -0.76 50 0 326 0
29SEP26 160.00 P 19.00 19.30 18.55 19.78 -0.85 50 23 920 +16
29SEP26 162.50 P 20.20 20.86 20.20 21.33 -0.79 50 14 275 +1
29SEP26 165.00 P 21.50 22.44 21.50 22.83 -0.75 50 5 259 +5
29SEP26 167.50 P 0.00 0.00 0.00 24.33 -0.85 50 0 249 0
29SEP26 170.00 P 0.00 0.00 0.00 25.92 -0.82 50 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 27.47 -0.83 51 0 257 0
29SEP26 175.00 P 28.00 28.00 28.00 29.24 -0.60 51 5 294 +5
29SEP26 177.50 P 29.00 29.00 29.00 30.80 -0.77 51 8 449 0
29SEP26 180.00 P 31.50 31.50 31.50 32.48 -0.81 51 1 4,759 0
29SEP26 182.50 P 0.00 0.00 0.00 34.25 -0.94 51 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 36.13 -0.97 51 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 38.05 -1.10 52 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 39.86 -0.99 52 0 785 0
29SEP26 192.50 P 0.00 0.00 0.00 41.65 -1.29 52 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 43.60 -1.11 52 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 45.71 -0.91 52 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 47.51 -1.11 52 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 51.72 -1.03 53 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 55.51 -0.67 52 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 59.66 -0.47 53 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 63.89 -0.23 53 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 68.17 -0.51 53 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 72.53 -0.80 53 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 76.93 -0.50 53 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 81.39 -1.37 53 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 85.90 -0.85 53 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 90.44 -0.54 53 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 95.07 -0.84 53 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 99.74 -0.81 53 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 104.40 -0.53 53 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 108.99 -0.94 52 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 113.88 -1.28 53 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 118.64 -1.46 53 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 123.44 -0.48 53 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 128.07 -0.67 51 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 132.91 -1.01 51 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 137.77 -1.68 50 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 147.53 -1.27 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 157.55 -1.11 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 167.41 -1.12 50 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 177.20 -1.22 0 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 187.23 -1.12 40 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 197.16 -1.12 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 207.10 -1.08 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 216.94 -1.19 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 227.02 -1.21 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 236.81 -1.26 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 246.78 -1.26 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 256.83 -1.18 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 266.73 -1.37 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 276.71 -1.37 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 286.85 -1.21 0 0 90 0
30DEC26 100.00 P 3.63 3.63 3.06 3.21 -0.23 50 68 779 +60
30DEC26 102.50 P 0.00 0.00 0.00 3.66 -0.23 50 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 4.11 -0.25 50 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.47 -0.42 50 0 32 0
30DEC26 110.00 P 4.96 5.16 4.96 5.16 -0.18 50 4 1,957 +3
30DEC26 112.50 P 0.00 0.00 0.00 5.61 -0.54 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.19 -0.35 50 0 60 0
30DEC26 117.50 P 0.00 0.00 0.00 6.81 -0.72 49 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 7.47 -0.44 49 0 207 0
30DEC26 122.50 P 0.00 0.00 0.00 8.19 -0.89 49 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 8.91 -0.73 49 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 9.76 -0.71 49 0 149 0
30DEC26 130.00 P 10.00 10.00 10.00 10.65 -0.70 49 11 213 +11
30DEC26 132.50 P 0.00 0.00 0.00 11.54 -0.74 49 0 140 0
30DEC26 135.00 P 11.77 11.77 11.77 12.44 -0.71 49 2 457 0
30DEC26 137.50 P 0.00 0.00 0.00 13.40 -0.60 49 0 276 0
30DEC26 140.00 P 14.00 14.38 14.00 14.47 -0.61 49 18 1,274 +16
30DEC26 142.50 P 0.00 0.00 0.00 15.55 -0.61 49 0 425 0
30DEC26 145.00 P 15.65 16.40 15.65 16.64 -0.63 49 52 585 +52
30DEC26 147.50 P 17.82 17.82 17.82 17.82 -0.64 49 15 357 +15
30DEC26 150.00 P 18.50 18.90 18.00 18.89 -0.75 49 18 1,338 +14
30DEC26 152.50 P 19.47 19.47 19.47 20.17 -0.79 49 15 722 0
30DEC26 155.00 P 20.75 21.20 20.75 21.44 -0.85 49 8 854 +8
30DEC26 157.50 P 0.00 0.00 0.00 22.73 -0.93 49 0 228 0
30DEC26 160.00 P 0.00 0.00 0.00 24.06 -1.01 49 0 749 0
30DEC26 162.50 P 25.00 25.00 25.00 25.54 -1.00 49 3 208 +3
30DEC26 165.00 P 25.53 26.89 25.53 26.86 -1.18 49 678 887 +503
30DEC26 167.50 P 0.00 0.00 0.00 28.54 -1.04 49 0 216 0
30DEC26 170.00 P 29.51 30.01 29.51 30.09 -1.07 49 18 451 +3
30DEC26 172.50 P 30.87 30.98 30.87 31.70 -1.09 49 35 308 0
30DEC26 175.00 P 33.25 33.25 33.25 33.34 -1.86 49 2 433 +2
30DEC26 177.50 P 0.00 0.00 0.00 34.99 -0.74 49 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 36.70 -1.13 49 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 38.44 -1.13 50 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 40.21 -1.60 50 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 42.02 -1.16 50 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 43.84 -1.17 50 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 45.71 -1.16 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 47.47 -0.62 50 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 49.47 -0.84 50 0 278 0
30DEC26 200.00 P 51.00 51.00 51.00 51.38 -0.24 50 50 1,548 +50
30DEC26 205.00 P 53.50 53.50 53.50 55.26 -1.24 51 100 1,797 +100
30DEC26 210.00 P 0.00 0.00 0.00 57.80 -2.69 48 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 63.27 -1.28 51 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 67.39 -1.27 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 71.49 -1.34 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 75.70 -1.35 52 0 238 0
30DEC26 235.00 P 0.00 0.00 0.00 79.96 -1.39 52 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 84.27 -1.41 52 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 88.63 -1.17 52 0 1,282 0
30DEC26 250.00 P 90.00 90.00 90.00 93.02 -1.45 52 1 145 +1
30DEC26 255.00 P 0.00 0.00 0.00 97.52 -1.40 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 102.00 -1.42 52 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 106.58 -1.37 52 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 111.12 -1.39 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 115.71 -1.40 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 120.32 -1.14 52 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 124.83 -1.65 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 129.50 -1.58 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 134.35 -1.14 52 0 0 0
30DEC26 300.00 P 136.50 136.50 136.50 138.92 -1.71 51 1 2 +1
30DEC26 310.00 P 0.00 0.00 0.00 148.48 -1.78 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 158.13 -1.27 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 167.83 -1.29 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 177.59 -1.32 49 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 187.40 -1.82 48 0 24 0
30MAR27 120.00 P 9.14 9.14 9.14 10.22 -0.47 50 25 1,395 +2
30MAR27 122.50 P 0.00 0.00 0.00 10.96 -0.47 49 0 45 0
30MAR27 125.00 P 0.00 0.00 0.00 11.87 -0.37 49 0 14 0
30MAR27 127.50 P 12.20 12.20 12.20 12.79 -0.36 49 1 189 +1
30MAR27 130.00 P 13.20 13.20 13.20 13.89 -0.18 50 2 324 0
30MAR27 132.50 P 0.00 0.00 0.00 14.89 -0.30 50 0 141 0
30MAR27 135.00 P 0.00 0.00 0.00 16.04 -0.25 50 0 61 0
30MAR27 137.50 P 0.00 0.00 0.00 16.80 -0.46 49 0 135 0
30MAR27 140.00 P 0.00 0.00 0.00 17.91 -0.49 49 0 570 0
30MAR27 142.50 P 0.00 0.00 0.00 19.39 -0.09 50 0 393 0
30MAR27 145.00 P 19.00 19.73 19.00 20.12 -0.57 49 17 113 -1
30MAR27 147.50 P 0.00 0.00 0.00 21.29 -0.63 49 0 1,107 0
30MAR27 150.00 P 21.50 22.50 21.50 22.59 -0.56 49 31 1,440 +16
30MAR27 152.50 P 0.00 0.00 0.00 23.88 -0.62 49 0 143 0
30MAR27 155.00 P 24.00 24.67 24.00 25.18 -0.67 49 9 344 +5
30MAR27 157.50 P 25.79 25.79 25.79 26.48 -0.76 49 15 1,031 +15
30MAR27 160.00 P 0.00 0.00 0.00 27.86 -0.81 49 0 1,080 0
30MAR27 162.50 P 0.00 0.00 0.00 29.30 -0.50 49 0 15 0
30MAR27 165.00 P 30.00 30.70 30.00 30.70 -0.94 49 20 60 +20
30MAR27 167.50 P 30.92 30.92 30.92 32.29 -0.90 49 2 15 +2
30MAR27 170.00 P 32.57 32.57 32.46 33.85 -0.91 49 12 21 +12
30MAR27 172.50 P 0.00 0.00 0.00 35.40 -0.97 49 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 37.01 -0.83 49 0 0 0
30MAR27 177.50 P 37.50 37.50 37.50 38.80 -0.28 49 1 24 +1
30MAR27 180.00 P 0.00 0.00 0.00 40.48 -0.32 49 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 42.73 -0.19 50 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 44.47 -0.63 50 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 46.23 -0.21 50 0 61 0
30MAR27 190.00 P 47.06 47.06 45.73 48.01 -0.24 51 6 16 0
30MAR27 192.50 P 0.00 0.00 0.00 49.82 -0.24 51 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 51.66 -0.72 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.51 -0.75 51 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 55.39 -0.27 51 0 87 0
30MAR27 205.00 P 0.00 0.00 0.00 58.57 -0.87 50 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 62.49 -0.89 50 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 66.47 -1.12 51 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 70.47 -0.05 51 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 74.43 -0.69 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 79.63 -0.04 53 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 83.03 -0.97 51 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 87.87 -0.06 53 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 92.54 +0.66 54 0 60 0
30MAR27 250.00 P 93.00 93.00 93.00 96.53 +0.34 53 5 47 +5
30MAR27 255.00 P 0.00 0.00 0.00 101.03 +0.50 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 105.67 +0.78 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 108.69 -0.62 51 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 113.01 -0.76 51 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 117.49 -0.77 51 0 3 0
TOTAL PUT 17,348 460,146 +7,066
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$ 17.56
29APR26 10.50 C 0.00 0.00 0.00 7.06 +0.38 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.57 +0.40 82 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.06 +0.40 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.59 +0.42 98 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.06 +0.39 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.57 +0.41 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.07 +0.41 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.57 +0.40 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.07 +0.40 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.58 +0.39 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.09 +0.38 37 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.61 +0.35 34 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 1.14 +0.29 30 0 1,285 0
29APR26 17.00 C 0.61 0.70 0.61 0.77 +0.24 32 14 2,664 -14
29APR26 17.50 C 0.00 0.00 0.00 0.47 +0.18 32 0 2,639 0
29APR26 18.00 C 0.23 0.24 0.23 0.27 +0.12 33 120 1,619 +110
29APR26 18.50 C 0.09 0.09 0.09 0.15 +0.08 35 50 1,201 +50
29APR26 19.00 C 0.03 0.05 0.03 0.08 +0.06 36 568 8,111 -568
29APR26 19.50 C 0.00 0.00 0.00 0.04 +0.03 37 0 1,856 0
29APR26 20.00 C 0.01 0.01 0.01 0.02 +0.01 38 9 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 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 7.08 +0.40 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.58 +0.41 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.08 +0.42 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.59 +0.42 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.06 +0.39 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.57 +0.41 0 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.09 +0.40 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.60 +0.40 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.11 +0.39 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.64 +0.38 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.18 +0.35 34 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.75 +0.32 33 0 89 0
28MAY26 16.50 C 1.17 1.29 1.15 1.33 +0.27 31 278 794 +247
28MAY26 17.00 C 0.00 0.00 0.00 1.01 +0.23 32 0 1,716 0
28MAY26 17.50 C 0.59 0.59 0.59 0.73 +0.18 32 31 975 +31
28MAY26 18.00 C 0.46 0.46 0.46 0.52 +0.15 32 195 896 0
28MAY26 18.50 C 0.32 0.32 0.32 0.36 +0.12 33 8 353 0
28MAY26 19.00 C 0.17 0.22 0.17 0.25 +0.10 33 3,712 4,239 +2,285
28MAY26 19.50 C 0.12 0.12 0.12 0.17 +0.08 34 160 285 +160
28MAY26 20.00 C 0.08 0.10 0.08 0.12 +0.06 35 95 390 +75
28MAY26 21.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.08 +0.42 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.83 +0.39 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.58 +0.43 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.08 +0.40 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.58 +0.38 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.08 +0.41 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.59 +0.42 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.09 +0.42 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.59 +0.41 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.09 +0.37 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.60 +0.37 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.13 +0.39 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.66 +0.36 33 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.23 +0.34 33 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 1.83 +0.31 33 0 250 0
29JUN26 16.50 C 1.36 1.36 1.36 1.47 +0.29 32 30 8,990 -30
29JUN26 17.00 C 0.00 0.00 0.00 1.15 +0.24 32 0 692 0
29JUN26 17.50 C 0.00 0.00 0.00 0.89 +0.18 32 0 1,130 0
29JUN26 18.00 C 0.00 0.00 0.00 0.68 +0.14 32 0 218 0
29JUN26 18.50 C 0.50 0.50 0.50 0.52 +0.12 32 25 687 +25
29JUN26 19.00 C 0.35 0.35 0.35 0.39 +0.09 32 188 233 +120
29JUN26 19.50 C 0.00 0.00 0.00 0.30 +0.08 33 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.23 +0.07 33 0 369 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 +0.04 34 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.08 +0.40 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.58 +0.38 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.08 +0.41 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.59 +0.42 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.09 +0.41 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.59 +0.39 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.10 +0.38 33 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.61 +0.36 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.13 +0.35 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.70 +0.34 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.29 +0.31 32 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.92 +0.27 32 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 1.55 +0.20 31 0 120 0
30JUL26 17.00 C 0.00 0.00 0.00 1.34 +0.22 33 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 1.09 +0.18 33 0 91 0
30JUL26 18.00 C 0.83 0.83 0.83 0.89 +0.16 33 1 1 +1
30JUL26 18.50 C 0.00 0.00 0.00 0.72 +0.13 33 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.59 +0.12 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.48 +0.11 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.39 +0.10 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.26 +0.09 35 0 18 0
30JUL26 22.00 C 0.00 0.00 0.00 0.16 +0.06 35 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.07 +0.04 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.08 +0.40 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.58 +0.38 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.08 +0.41 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.59 +0.41 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.09 +0.40 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.61 +0.38 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.13 +0.37 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.61 +0.25 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.18 +0.25 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.81 +0.23 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.55 +0.28 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 2.25 +0.27 34 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.92 +0.24 33 0 60 0
29SEP26 17.00 C 1.47 1.52 1.45 1.68 +0.21 34 240 80 -170
29SEP26 17.50 C 0.00 0.00 0.00 1.47 +0.20 34 0 844 0
29SEP26 18.00 C 1.12 1.12 1.12 1.29 +0.17 34 30 141 0
29SEP26 18.50 C 0.00 0.00 0.00 1.14 +0.17 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 1.00 +0.15 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.89 +0.15 36 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 +0.13 37 0 221 0
29SEP26 21.00 C 0.46 0.48 0.45 0.61 +0.11 38 500 530 +472
29SEP26 22.00 C 0.33 0.35 0.33 0.48 +0.10 38 500 695 +490
29SEP26 23.00 C 0.25 0.25 0.25 0.39 +0.10 40 10 35 +10
29SEP26 24.00 C 0.00 0.00 0.00 0.31 +0.08 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 +0.07 41 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 +0.07 42 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.05 43 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 +0.04 44 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 +0.04 45 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 +0.04 46 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.08 +0.39 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.58 +0.38 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.09 +0.41 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.59 +0.39 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.11 +0.38 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.63 +0.32 30 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 4.13 +0.23 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.73 +0.23 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.38 +0.17 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.07 +0.17 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.78 +0.16 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.52 +0.16 32 0 60 0
30DEC26 16.50 C 2.06 2.06 2.06 2.29 +0.23 33 15 237 +15
30DEC26 17.00 C 0.00 0.00 0.00 2.06 +0.21 33 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 1.87 +0.21 33 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.69 +0.19 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.53 +0.18 34 0 386 0
30DEC26 19.00 C 1.18 1.18 1.18 1.39 +0.18 35 1 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.26 +0.16 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.14 +0.16 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.95 +0.14 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.78 +0.12 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 +0.12 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 +0.09 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.47 +0.09 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 +0.08 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 +0.08 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 +0.07 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 +0.07 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 +0.06 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.05 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 +0.06 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 +0.05 45 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 +0.05 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.08 +0.39 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.58 +0.38 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.10 +0.40 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.63 +0.39 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.11 +0.30 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.66 +0.23 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.29 +0.24 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.96 +0.26 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.65 +0.25 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.35 +0.23 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.09 +0.15 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.83 +0.13 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.61 +0.22 32 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.38 +0.20 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 2.19 +0.20 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 2.01 +0.20 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.85 +0.19 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.71 +0.20 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 +0.18 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.45 +0.18 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.23 +0.16 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 1.07 +0.18 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.91 +0.15 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.80 +0.17 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.69 +0.14 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.62 +0.16 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.54 +0.14 39 0 0 0
TOTAL CALL 6,780 55,804 +3,309
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 237 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 468 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 326 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 283 0
29APR26 16.00 P 0.06 0.06 0.06 0.04 -0.06 35 10 752 -10
29APR26 16.50 P 0.13 0.13 0.13 0.10 -0.09 34 25 2,496 -25
29APR26 17.00 P 0.28 0.28 0.27 0.21 -0.14 33 27 3,817 +4
29APR26 17.50 P 0.50 0.53 0.50 0.41 -0.21 33 146 2,918 -10
29APR26 18.00 P 0.79 0.80 0.79 0.71 -0.27 34 14 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.07 -0.33 34 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.51 -0.35 36 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 1.97 -0.38 37 0 72 0
29APR26 20.00 P 2.50 2.50 2.50 2.53 -0.40 55 25 37 0
29APR26 21.00 P 0.00 0.00 0.00 3.50 -0.36 63 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.45 -0.40 59 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.45 -0.40 69 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.53 -0.32 105 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.56 -0.29 122 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.47 -0.38 106 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.45 -0.40 103 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.45 -0.40 110 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.58 -0.27 165 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.54 -0.31 162 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.56 -0.29 175 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.45 -0.40 136 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 354 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 340 0
28MAY26 15.00 P 0.00 0.00 0.00 0.13 -0.06 35 0 113 0
28MAY26 15.50 P 0.25 0.25 0.24 0.21 -0.09 34 105 291 +75
28MAY26 16.00 P 0.36 0.36 0.35 0.34 -0.10 34 63 679 -1
28MAY26 16.50 P 0.52 0.52 0.52 0.49 -0.16 33 1 1,026 +1
28MAY26 17.00 P 0.77 0.77 0.74 0.71 -0.19 33 63 482 0
28MAY26 17.50 P 1.04 1.04 1.02 0.98 -0.23 32 37 1,023 -17
28MAY26 18.00 P 0.00 0.00 0.00 1.31 -0.27 32 0 887 0
28MAY26 18.50 P 0.00 0.00 0.00 1.67 -0.32 32 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.10 -0.32 34 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 2.62 -0.25 40 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.04 -0.35 39 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.04 -0.34 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.01 -0.32 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.94 -0.39 49 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.05 -0.27 70 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.00 -0.32 70 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.92 -0.39 62 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.92 -0.40 67 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.98 -0.33 83 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.98 -0.33 88 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.91 -0.39 78 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 224 0
29JUN26 12.00 P 0.04 0.04 0.04 0.01 -0.01 35 20 1,072 +20
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 286 0
29JUN26 14.50 P 0.00 0.00 0.00 0.17 -0.06 34 0 527 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 -0.09 34 0 418 0
29JUN26 15.50 P 0.00 0.00 0.00 0.38 -0.09 33 0 729 0
29JUN26 16.00 P 0.57 0.57 0.57 0.52 -0.13 33 200 1,116 +170
29JUN26 16.50 P 0.00 0.00 0.00 0.70 -0.18 32 0 8,969 0
29JUN26 17.00 P 0.00 0.00 0.00 0.93 -0.20 32 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.20 -0.22 32 0 991 0
29JUN26 18.00 P 0.00 0.00 0.00 1.52 -0.24 32 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 1.87 -0.29 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.26 -0.30 33 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.74 -0.25 36 0 108 0
29JUN26 20.00 P 3.40 3.40 3.40 3.14 -0.40 36 3 223 -3
29JUN26 21.00 P 0.00 0.00 0.00 4.09 -0.29 40 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.05 -0.30 43 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.03 -0.30 47 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.05 -0.27 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.02 -0.30 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.93 -0.38 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.01 -0.31 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.98 -0.33 65 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.99 -0.32 69 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.00 -0.31 74 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.01 -0.29 79 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.95 -0.35 75 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.02 -0.27 86 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.91 -0.38 74 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 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.10 -0.05 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.16 -0.07 32 0 30 0
30JUL26 14.50 P 0.00 0.00 0.00 0.24 -0.10 32 0 40 0
30JUL26 15.00 P 0.00 0.00 0.00 0.36 -0.11 32 0 55 0
30JUL26 15.50 P 0.00 0.00 0.00 0.51 -0.13 33 0 180 0
30JUL26 16.00 P 0.00 0.00 0.00 0.69 -0.14 33 0 350 0
30JUL26 16.50 P 0.97 0.97 0.97 0.89 -0.16 33 100 290 0
30JUL26 17.00 P 0.00 0.00 0.00 1.13 -0.18 33 0 478 0
30JUL26 17.50 P 0.00 0.00 0.00 1.40 -0.22 33 0 0 0
30JUL26 18.00 P 1.78 1.78 1.78 1.71 -0.23 33 4 33 +4
30JUL26 18.50 P 0.00 0.00 0.00 2.05 -0.26 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.42 -0.28 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.81 -0.28 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.29 -0.25 36 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.18 -0.26 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.10 -0.28 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.06 -0.29 42 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.05 -0.28 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.04 -0.28 50 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.99 -0.32 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.01 -0.31 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 -0.06 34 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.08 34 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.49 -0.09 34 0 554 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 -0.11 35 0 222 0
29SEP26 15.50 P 0.00 0.00 0.00 0.83 -0.14 35 0 470 0
29SEP26 16.00 P 0.00 0.00 0.00 1.04 -0.16 35 0 399 0
29SEP26 16.50 P 0.00 0.00 0.00 1.28 -0.18 35 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 1.54 -0.21 36 0 682 0
29SEP26 17.50 P 0.00 0.00 0.00 1.84 -0.21 36 0 286 0
29SEP26 18.00 P 0.00 0.00 0.00 2.16 -0.24 37 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 2.52 -0.24 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.88 -0.27 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 -0.27 39 0 97 0
29SEP26 20.00 P 3.73 3.73 3.73 3.68 -0.29 40 30 300 +5
29SEP26 21.00 P 0.00 0.00 0.00 4.53 -0.31 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.43 -0.31 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.35 -0.32 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.30 -0.34 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.22 -0.38 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.17 -0.39 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.15 -0.39 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.12 -0.40 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.10 -0.40 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.08 -0.40 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.07 -0.40 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.02 -0.44 59 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.02 -0.42 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.99 -0.44 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.05 31 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 -0.06 31 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.09 31 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.10 32 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 -0.12 32 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 -0.12 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 -0.15 33 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 -0.15 33 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.10 -0.16 34 0 975 0
30DEC26 16.00 P 0.00 0.00 0.00 1.32 -0.19 34 0 886 0
30DEC26 16.50 P 0.00 0.00 0.00 1.59 -0.18 35 0 1,288 0
30DEC26 17.00 P 0.00 0.00 0.00 1.86 -0.21 35 0 808 0
30DEC26 17.50 P 0.00 0.00 0.00 2.17 -0.20 35 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.49 -0.22 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.83 -0.24 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.19 -0.25 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.57 -0.26 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 3.96 -0.26 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.78 -0.27 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.63 -0.30 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.50 -0.34 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.40 -0.31 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.32 -0.36 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.25 -0.38 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.21 -0.38 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.17 -0.38 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.13 -0.39 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.10 -0.40 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.08 -0.40 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.06 -0.40 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.05 -0.41 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.03 -0.40 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 -0.07 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 -0.08 31 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 -0.09 31 0 25 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 -0.11 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 -0.13 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.59 -0.13 32 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.74 -0.15 33 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 0.92 -0.15 33 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.11 -0.18 33 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.33 -0.18 34 0 262 0
30MAR27 16.00 P 0.00 0.00 0.00 1.57 -0.20 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 1.84 -0.19 34 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.11 -0.21 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.42 -0.21 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 2.74 -0.22 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.08 -0.23 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.44 -0.22 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.80 -0.24 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.19 -0.24 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 4.99 -0.25 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.82 -0.24 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.68 -0.25 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.52 -0.29 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.41 -0.35 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.36 -0.29 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.27 -0.37 43 0 0 0
TOTAL PUT 873 62,347 +213
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$ 6.11
29APR26 4.40 C 0.00 0.00 0.00 1.73 -0.04 100 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.63 -0.06 94 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.53 -0.04 88 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.43 -0.04 82 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.33 -0.04 77 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.23 -0.04 71 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.89 -0.04 59 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.62 -0.05 31 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.43 -0.03 43 0 27 0
29APR26 6.00 C 0.25 0.25 0.25 0.25 -0.04 41 5 800 -5
29APR26 6.25 C 0.12 0.12 0.12 0.13 -0.03 40 1 315 -1
29APR26 6.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 388 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 297 0
29APR26 7.00 C 0.02 0.02 0.02 0.01 -0.01 42 2 450 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.73 -0.05 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.63 -0.06 46 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.53 -0.04 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.43 -0.04 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.33 -0.04 37 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.23 -0.05 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.14 -0.06 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.92 -0.04 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.73 -0.02 41 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.54 -0.03 39 0 90 0
28MAY26 6.00 C 0.00 0.00 0.00 0.39 -0.03 39 0 124 0
28MAY26 6.25 C 0.26 0.29 0.26 0.28 -0.02 40 2 91 +2
28MAY26 6.50 C 0.15 0.15 0.15 0.20 -0.01 41 1 279 0
28MAY26 6.75 C 0.00 0.00 0.00 0.13 -0.01 41 0 372 0
28MAY26 7.00 C 0.08 0.08 0.08 0.09 0.00 42 1 195 +1
28MAY26 7.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 163 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 126 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.52 -0.09 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.35 -0.04 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.26 -0.02 64 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.14 -0.04 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.03 -0.04 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.95 -0.04 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.88 -0.02 58 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.75 -0.04 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.65 -0.06 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.55 -0.04 40 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.48 -0.02 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.36 -0.07 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.26 -0.05 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.21 -0.01 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.99 -0.02 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.78 -0.04 37 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.64 -0.02 40 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.50 -0.02 40 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.38 -0.02 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.29 -0.01 40 0 338 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 -0.02 40 0 116 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 278 0
29JUN26 7.25 C 0.09 0.09 0.09 0.11 -0.01 40 3 92 +3
29JUN26 7.50 C 0.00 0.00 0.00 0.08 0.00 40 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 0.00 41 0 129 0
29JUN26 8.00 C 0.04 0.04 0.04 0.04 0.00 40 5 69 +5
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 41 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 41 0 119 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.75 -0.06 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.66 -0.06 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.58 -0.06 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.48 -0.06 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.39 -0.07 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.30 -0.07 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.24 -0.05 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.04 -0.02 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.86 -0.03 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.73 -0.01 42 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.58 -0.02 40 0 30 0
30JUL26 6.25 C 0.45 0.45 0.45 0.47 -0.01 41 1 1 +1
30JUL26 6.50 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.14 0.00 41 0 2 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 0.00 41 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.82 -0.05 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.74 -0.05 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.66 -0.03 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.57 -0.04 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 -0.02 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.42 -0.03 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.34 -0.01 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.14 -0.06 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.01 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 0.00 42 0 400 0
29SEP26 6.00 C 0.74 0.74 0.74 0.74 +0.01 42 250 700 +196
29SEP26 6.25 C 0.00 0.00 0.00 0.61 -0.01 40 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 0.00 41 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 -0.01 40 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 0.00 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.01 41 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 0.00 41 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 0.00 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 0.00 41 0 136 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 40 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.92 -0.04 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.84 -0.05 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.76 -0.04 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.69 -0.04 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.62 -0.03 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 -0.04 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 -0.04 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.31 -0.05 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.16 -0.04 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.04 -0.02 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.90 -0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.79 -0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.01 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 0.00 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 0.00 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 0.00 40 0 23 0
30DEC26 7.50 C 0.40 0.40 0.40 0.40 0.00 40 1 29 +1
30DEC26 7.75 C 0.00 0.00 0.00 0.35 0.00 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 0.00 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.02 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 0.00 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.01 -0.05 43 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.94 -0.05 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.86 -0.05 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.79 -0.06 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 -0.08 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.65 -0.06 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.59 -0.05 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.43 -0.06 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.30 -0.01 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 -0.03 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.06 -0.02 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.95 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.85 0.00 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 0.00 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 +0.01 41 0 1 0
TOTAL CALL 272 8,804 +203
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 0.00 42 0 336 0
29APR26 5.75 P 0.08 0.08 0.05 0.05 0.00 39 5 336 +3
29APR26 6.00 P 0.13 0.13 0.13 0.13 0.00 39 1 773 +1
29APR26 6.25 P 0.00 0.00 0.00 0.27 +0.02 41 0 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.45 +0.03 42 0 18 0
29APR26 6.75 P 0.00 0.00 0.00 0.67 +0.04 45 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.89 +0.02 0 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.14 +0.03 0 80 1 -80
29APR26 7.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.39 +0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 42 0 120 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 43 0 147 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 0.00 40 0 262 0
28MAY26 5.50 P 0.10 0.10 0.10 0.10 +0.01 40 11 394 +11
28MAY26 5.75 P 0.16 0.16 0.16 0.17 +0.02 40 1 270 0
28MAY26 6.00 P 0.29 0.29 0.26 0.27 +0.02 40 9 348 -5
28MAY26 6.25 P 0.00 0.00 0.00 0.41 +0.02 41 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.57 +0.03 41 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 0.75 +0.02 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.97 +0.04 43 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.15 0.00 32 80 80 +80
28MAY26 7.50 P 0.00 0.00 0.00 1.42 +0.04 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.65 +0.03 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.16 +0.05 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.89 +0.03 0 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 55 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 42 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 41 0 191 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 41 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 40 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.01 40 0 194 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 +0.01 39 0 229 0
29JUN26 5.75 P 0.28 0.28 0.28 0.27 +0.01 39 1 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.01 39 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.68 +0.02 39 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 0.83 -0.01 36 0 240 0
29JUN26 7.00 P 0.00 0.00 0.00 1.05 +0.02 39 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.26 +0.02 39 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.48 +0.02 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.71 +0.03 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.95 +0.03 42 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.19 +0.04 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.43 +0.04 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.66 +0.04 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.89 +0.01 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.15 +0.05 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.40 +0.03 39 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.65 +0.06 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.90 +0.03 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.39 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.89 +0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.39 +0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.89 +0.06 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.39 +0.06 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.09 +0.02 42 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.18 +0.02 40 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.26 +0.02 40 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.47 +0.03 40 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.62 +0.04 41 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.77 +0.03 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.92 +0.01 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.14 +0.05 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.29 0.00 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.51 +0.01 37 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.75 +0.03 40 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.97 +0.03 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.20 +0.04 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.44 +0.05 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 40 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.02 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.02 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.01 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.02 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.03 41 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 +0.02 41 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.01 40 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.74 +0.02 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.89 +0.02 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.05 +0.02 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.22 +0.01 39 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.42 +0.02 40 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.60 0.00 39 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.81 +0.01 39 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.04 +0.04 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.24 0.00 38 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.47 +0.02 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 +0.05 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.95 +0.03 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.18 +0.05 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.42 +0.02 38 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.66 +0.05 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.91 +0.03 39 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.40 +0.06 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.40 +0.06 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.39 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 0.00 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.02 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.01 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 16 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.02 41 0 19 0
30DEC26 5.50 P 0.53 0.53 0.53 0.51 +0.02 41 1 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 +0.02 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 +0.02 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.88 +0.02 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 +0.02 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.19 +0.02 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 +0.04 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 +0.02 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.91 +0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 -0.01 38 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.37 +0.06 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.56 +0.02 40 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.77 +0.03 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.99 +0.01 38 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.23 +0.03 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.01 40 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.02 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.02 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.02 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.02 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 +0.03 41 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.02 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 +0.01 40 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 +0.02 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 +0.01 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.99 +0.02 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.14 +0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.30 +0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 +0.02 40 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.64 +0.03 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.85 +0.04 40 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.02 +0.03 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.22 +0.02 40 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.43 +0.05 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 +0.05 40 0 2 0
TOTAL PUT 189 8,173 +10
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$ 2.09
29APR26 1.40 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.49 +0.04 0 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.39 +0.04 0 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.34 +0.04 0 0 4 0
29APR26 1.80 C 0.29 0.29 0.29 0.30 +0.04 58 1 37 -1
29APR26 1.85 C 0.00 0.00 0.00 0.26 +0.05 63 0 45 0
29APR26 1.90 C 0.00 0.00 0.00 0.20 +0.03 41 0 51 0
29APR26 1.95 C 0.16 0.16 0.16 0.16 +0.02 43 2 11 -1
29APR26 2.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 125 0
29APR26 2.10 C 0.06 0.07 0.06 0.07 +0.02 46 53 228 -11
29APR26 2.20 C 0.03 0.04 0.03 0.03 +0.01 44 25 306 -3
29APR26 2.30 C 0.01 0.01 0.01 0.02 +0.01 52 2 235 +2
29APR26 2.40 C 0.01 0.01 0.01 0.01 0.00 54 1 653 0
29APR26 2.50 C 0.01 0.01 0.01 0.01 0.00 66 1 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 113 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 120 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 0.00 149 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 173 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.60 +0.05 57 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.55 +0.04 52 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.50 +0.04 47 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.46 +0.04 54 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.41 +0.04 48 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
28MAY26 1.80 C 0.29 0.33 0.29 0.33 +0.04 51 2 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.29 +0.04 50 0 8 0
28MAY26 1.90 C 0.26 0.27 0.26 0.25 +0.03 48 2 69 +2
28MAY26 1.95 C 0.00 0.00 0.00 0.22 +0.03 49 1 1 0
28MAY26 2.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 20 0
28MAY26 2.10 C 0.00 0.00 0.00 0.13 +0.01 46 3 46 0
28MAY26 2.20 C 0.09 0.10 0.09 0.10 +0.02 50 19 84 +7
28MAY26 2.30 C 0.06 0.07 0.06 0.07 +0.02 50 2 261 0
28MAY26 2.40 C 0.05 0.05 0.05 0.05 +0.01 52 15 397 -15
28MAY26 2.50 C 0.04 0.04 0.04 0.03 0.00 50 11 202 +5
28MAY26 2.60 C 0.00 0.00 0.00 0.02 0.00 50 0 27 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.20 +0.05 96 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.15 +0.05 90 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.10 +0.05 84 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 1.05 +0.05 78 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.00 +0.05 73 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.95 +0.05 68 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.90 +0.05 63 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.85 +0.04 58 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.80 +0.04 54 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.75 +0.04 50 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.71 +0.05 59 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.66 +0.04 55 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.61 +0.04 51 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.57 +0.04 54 0 2 0
29JUN26 1.60 C 0.50 0.51 0.50 0.52 +0.03 49 10 38 0
29JUN26 1.65 C 0.00 0.00 0.00 0.48 +0.04 51 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.44 +0.04 51 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.40 +0.03 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.36 +0.03 49 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.33 +0.03 50 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.30 +0.04 51 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.27 +0.03 51 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.24 +0.02 50 3 19 +3
29JUN26 2.10 C 0.00 0.00 0.00 0.19 +0.02 50 0 13 0
29JUN26 2.20 C 0.00 0.00 0.00 0.15 +0.02 51 3 27 0
29JUN26 2.30 C 0.00 0.00 0.00 0.12 +0.01 52 3 69 +3
29JUN26 2.40 C 0.09 0.09 0.09 0.10 +0.02 54 6 1,102 +6
29JUN26 2.50 C 0.08 0.08 0.08 0.08 +0.02 55 1 200 0
29JUN26 2.60 C 0.06 0.06 0.06 0.06 +0.01 54 7 118 +7
29JUN26 2.70 C 0.00 0.00 0.00 0.04 0.00 52 0 62 0
29JUN26 2.80 C 0.00 0.00 0.00 0.03 0.00 52 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.02 0.00 50 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.72 +0.04 56 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.67 +0.04 51 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.63 +0.04 53 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.59 +0.04 54 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.54 +0.03 50 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.51 +0.04 53 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.46 +0.03 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.43 +0.04 51 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.40 +0.04 52 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.36 +0.03 50 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.33 +0.03 50 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.30 +0.03 50 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.28 +0.03 51 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.23 +0.02 51 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.19 +0.01 51 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.16 +0.02 52 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.13 +0.02 52 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.11 +0.01 53 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.06 +0.01 54 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.75 +0.05 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.71 +0.05 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.67 +0.04 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.63 +0.04 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.59 +0.04 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.55 +0.03 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.52 +0.04 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.49 +0.04 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.46 +0.04 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.43 +0.03 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.38 +0.03 54 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.35 +0.03 53 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.32 +0.03 56 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.28 +0.03 56 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.25 +0.03 57 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.22 +0.03 57 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.19 +0.03 57 0 117 0
29SEP26 2.60 C 0.00 0.00 0.00 0.17 +0.03 58 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.14 +0.02 56 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.13 +0.03 58 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.11 +0.02 57 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.10 +0.02 58 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.08 +0.01 56 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.07 +0.01 57 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 +0.01 56 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 +0.01 56 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 +0.01 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 +0.01 50 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.79 +0.04 54 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.75 +0.04 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.72 +0.04 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.68 +0.03 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.65 +0.04 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.62 +0.04 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.59 +0.04 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.56 +0.04 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.53 +0.03 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.51 +0.04 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.48 +0.03 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.46 +0.03 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.44 +0.03 55 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.40 +0.02 56 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.37 +0.03 57 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.32 +0.01 55 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.30 +0.02 57 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.27 +0.02 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.25 +0.02 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.22 +0.02 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 +0.02 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.18 +0.02 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 +0.01 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 +0.02 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 +0.01 57 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 +0.01 56 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 +0.01 55 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.83 +0.04 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.79 +0.04 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.76 +0.04 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.73 +0.04 54 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.70 +0.04 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.67 +0.04 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.64 +0.04 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.61 +0.04 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.59 +0.04 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.56 +0.03 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.54 +0.04 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.51 +0.03 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.49 +0.03 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.45 +0.03 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.42 +0.03 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.35 +0.02 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.32 +0.02 54 0 4 0
30MAR27 2.60 C 0.00 0.00 0.00 0.29 +0.02 54 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.27 +0.02 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 +0.01 53 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
30MAR27 3.00 C 0.24 0.24 0.24 0.20 +0.01 53 1 4 +1
30MAR27 3.10 C 0.00 0.00 0.00 0.19 +0.02 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 +0.01 54 0 8 0
TOTAL CALL 174 11,330 +5
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 104 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 95 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 78 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 72 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29APR26 1.85 P 0.01 0.01 0.01 0.01 0.00 52 2 57 -1
29APR26 1.90 P 0.00 0.00 0.00 0.01 -0.01 43 0 50 0
29APR26 1.95 P 0.00 0.00 0.00 0.02 -0.01 45 0 38 0
29APR26 2.00 P 0.04 0.04 0.04 0.04 -0.01 50 13 262 0
29APR26 2.10 P 0.09 0.09 0.08 0.08 -0.02 47 9 127 +6
29APR26 2.20 P 0.16 0.16 0.16 0.15 -0.03 52 7 116 +5
29APR26 2.30 P 0.00 0.00 0.00 0.23 -0.03 54 0 300 0
29APR26 2.40 P 0.35 0.35 0.32 0.32 -0.04 56 7 164 0
29APR26 2.50 P 0.00 0.00 0.00 0.42 -0.04 68 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.52 -0.04 79 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.62 -0.04 89 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.91 -0.05 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 -0.01 43 0 7 0
28MAY26 1.75 P 0.03 0.03 0.03 0.02 -0.01 47 1 10 -1
28MAY26 1.80 P 0.00 0.00 0.00 0.03 -0.01 48 0 16 0
28MAY26 1.85 P 0.04 0.04 0.04 0.05 -0.01 52 11 48 +9
28MAY26 1.90 P 0.05 0.06 0.05 0.06 -0.01 50 7 13 +5
28MAY26 1.95 P 0.08 0.08 0.08 0.07 -0.02 47 1 17 0
28MAY26 2.00 P 0.09 0.09 0.09 0.09 -0.02 47 16 45 +16
28MAY26 2.10 P 0.13 0.13 0.13 0.15 -0.02 52 1 25 +1
28MAY26 2.20 P 0.21 0.21 0.21 0.21 -0.02 52 3 33 +3
28MAY26 2.30 P 0.00 0.00 0.00 0.28 -0.03 52 0 204 0
28MAY26 2.40 P 0.00 0.00 0.00 0.36 -0.04 54 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.45 -0.03 57 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.54 -0.04 60 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.63 -0.05 60 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.72 -0.05 57 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.82 -0.05 63 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.92 -0.05 68 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.32 -0.04 85 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.42 -0.04 89 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.62 -0.04 96 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 1.00 P 0.01 0.01 0.01 0.01 0.00 94 4 27 +1
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 52 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 54 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29JUN26 1.70 P 0.04 0.04 0.04 0.05 0.00 54 2 9 +2
29JUN26 1.75 P 0.00 0.00 0.00 0.06 0.00 53 0 7 0
29JUN26 1.80 P 0.00 0.00 0.00 0.07 -0.01 52 0 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.08 -0.01 50 0 68 0
29JUN26 1.90 P 0.00 0.00 0.00 0.10 -0.01 51 0 13 0
29JUN26 1.95 P 0.12 0.12 0.12 0.12 -0.01 51 1 30 +1
29JUN26 2.00 P 0.14 0.14 0.14 0.14 -0.02 50 1 13 +1
29JUN26 2.10 P 0.00 0.00 0.00 0.20 -0.01 53 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.26 -0.02 53 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.33 -0.02 54 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.39 -0.04 51 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.48 -0.03 54 0 120 0
29JUN26 2.60 P 0.58 0.58 0.58 0.57 -0.03 57 2 102 -2
29JUN26 2.70 P 0.00 0.00 0.00 0.66 -0.03 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.75 -0.04 60 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.84 -0.04 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.94 -0.04 65 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.03 -0.04 63 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.13 -0.04 67 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.22 -0.05 63 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.32 -0.04 67 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.42 -0.04 70 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.62 -0.04 75 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30JUL26 1.45 P 0.02 0.02 0.02 0.02 0.00 51 1 1 +1
30JUL26 1.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.06 0.00 54 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.07 0.00 52 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.08 -0.01 51 0 1 0
30JUL26 1.80 P 0.00 0.00 0.00 0.09 -0.01 49 0 101 0
30JUL26 1.85 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.13 -0.01 50 0 5 0
30JUL26 1.95 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.23 -0.02 51 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.29 -0.02 52 0 10 0
30JUL26 2.30 P 0.00 0.00 0.00 0.36 -0.03 53 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.44 -0.02 55 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.51 -0.03 54 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.59 -0.04 54 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.68 -0.03 57 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.77 -0.04 58 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.86 -0.04 59 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 +0.01 57 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 +0.01 57 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 0.00 56 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 0.00 55 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 0.00 54 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.12 0.00 55 0 19 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 0.00 55 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.16 0.00 55 0 12 0
29SEP26 1.85 P 0.16 0.16 0.16 0.18 -0.01 55 1 6 +1
29SEP26 1.90 P 0.00 0.00 0.00 0.20 -0.01 54 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.22 -0.02 54 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.25 -0.02 55 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.31 0.00 56 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.38 0.00 58 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.44 -0.01 57 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.51 -0.02 57 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.59 -0.01 59 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.67 -0.01 60 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.75 -0.02 61 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.83 -0.02 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.92 -0.02 62 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.01 -0.02 63 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.09 -0.03 62 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.19 -0.02 65 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.28 -0.02 65 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.37 -0.03 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.46 -0.03 65 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.55 -0.04 64 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.65 -0.03 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.74 -0.04 65 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.84 -0.03 67 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.94 -0.03 70 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.03 -0.03 67 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.13 -0.03 69 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.09 -0.01 54 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 0.00 58 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.13 0.00 57 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 0.00 57 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 0.00 55 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 0.00 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 -0.01 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.22 -0.01 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.24 -0.01 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.26 -0.02 54 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.29 -0.01 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.32 -0.01 55 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.38 -0.01 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.45 0.00 57 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.51 -0.01 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 -0.01 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.66 -0.02 59 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.74 -0.02 60 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.81 -0.03 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.89 -0.03 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.98 -0.02 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.06 -0.03 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.15 -0.03 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.24 -0.02 63 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.33 -0.02 63 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.42 -0.02 64 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.51 -0.02 64 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.60 -0.03 65 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.69 -0.03 65 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.78 -0.03 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.87 -0.03 64 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.11 0.00 54 0 3 0
30MAR27 1.45 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.13 -0.02 52 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 -0.01 53 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 -0.01 51 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 -0.01 53 0 1 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 -0.01 52 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.28 -0.01 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 0.00 54 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.33 -0.02 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.36 -0.01 53 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.48 -0.01 54 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.55 -0.01 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.62 -0.02 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.70 -0.01 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.77 -0.02 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.85 -0.02 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.93 -0.02 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.01 -0.02 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.09 -0.03 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.18 -0.02 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.26 -0.03 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.35 -0.03 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.44 -0.03 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.53 -0.03 60 0 1 0
TOTAL PUT 90 4,909 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 138.60
29APR26 72.50 C 0.00 0.00 0.00 66.15 +1.08 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 63.66 +1.09 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 61.16 +1.09 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 58.66 +1.09 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 56.16 +1.09 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 53.67 +1.09 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 51.17 +1.09 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 48.68 +1.10 74 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.19 +1.11 76 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.69 +1.10 70 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 41.20 +1.11 70 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 38.70 +1.11 64 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 36.21 +1.12 62 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 33.72 +1.12 60 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 31.23 +1.13 57 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 28.74 +1.14 53 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 26.20 +1.10 38 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 23.70 +1.09 33 0 43 0
29APR26 117.50 C 0.00 0.00 0.00 21.21 +1.09 33 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 18.72 +1.07 31 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 16.26 +1.04 32 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 13.84 +0.99 31 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 11.51 +0.92 32 0 95 0
29APR26 130.00 C 8.90 8.90 8.90 9.30 +0.82 32 5 270 -5
29APR26 132.50 C 0.00 0.00 0.00 7.28 +0.65 32 0 98 0
29APR26 135.00 C 4.07 5.06 4.07 5.63 +0.69 33 24 195 -6
29APR26 137.50 C 2.85 2.85 2.85 4.05 +0.52 32 8 179 +8
29APR26 140.00 C 2.12 2.27 2.12 2.84 +0.31 32 21 209 -4
29APR26 142.50 C 1.70 1.90 1.40 1.89 +0.21 32 68 185 -31
29APR26 145.00 C 1.19 1.26 1.09 1.20 +0.13 32 9 144 +4
29APR26 147.50 C 0.00 0.00 0.00 0.73 +0.08 32 0 188 0
29APR26 150.00 C 0.44 0.44 0.44 0.42 +0.04 32 1 175 -1
29APR26 152.50 C 0.00 0.00 0.00 0.23 +0.02 32 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.12 0.00 32 0 65 0
29APR26 157.50 C 0.00 0.00 0.00 0.06 0.00 32 0 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 0.00 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 33 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 41.37 +0.28 35 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.87 +0.78 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.54 +0.25 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.90 +0.15 31 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 31.63 +0.75 41 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 29.19 +0.75 40 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 26.76 +0.69 38 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 24.07 +0.34 30 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 21.69 +0.99 30 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 19.37 +0.94 30 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 17.12 +0.88 30 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 14.97 +0.81 30 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 12.94 +0.73 30 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 11.06 +0.66 30 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 9.32 +0.53 30 0 93 0
28MAY26 135.00 C 7.07 7.07 7.07 7.89 +0.62 30 15 120 -15
28MAY26 137.50 C 0.00 0.00 0.00 6.47 +0.53 30 0 84 0
28MAY26 140.00 C 4.70 4.70 4.70 5.25 +0.45 30 2 74 0
28MAY26 142.50 C 3.56 3.56 3.56 4.21 +0.31 30 2 72 +2
28MAY26 145.00 C 3.34 3.34 3.34 3.34 +0.26 30 15 139 0
28MAY26 147.50 C 0.00 0.00 0.00 2.59 +0.15 30 0 53 0
28MAY26 150.00 C 0.00 0.00 0.00 1.99 +0.11 30 0 102 0
28MAY26 152.50 C 0.00 0.00 0.00 1.50 +0.08 30 0 69 0
28MAY26 155.00 C 1.04 1.04 1.04 1.12 +0.05 30 3 37 -2
28MAY26 157.50 C 0.85 0.89 0.85 0.82 +0.03 30 16 48 +14
28MAY26 160.00 C 0.00 0.00 0.00 0.60 +0.02 30 0 61 0
28MAY26 162.50 C 0.00 0.00 0.00 0.43 +0.01 30 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.30 0.00 30 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.20 0.00 29 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 78.89 +0.37 57 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.40 +0.36 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.91 +0.36 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.42 +0.47 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.93 +0.30 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.45 +0.33 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.96 +0.32 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.47 +0.31 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.98 +0.29 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.49 +0.28 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.01 +0.28 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.52 +0.25 31 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 49.03 +0.24 26 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 46.55 +0.21 31 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 44.06 -0.08 28 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 41.59 -0.12 30 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 39.12 -0.06 30 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 36.66 0.00 30 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 34.21 +0.06 30 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 31.63 -0.05 21 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 29.19 -0.05 23 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 26.76 -0.09 24 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 24.77 +0.24 30 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 22.54 +0.27 30 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 20.39 +0.29 30 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 18.33 +0.82 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 16.37 +0.77 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 14.52 +0.71 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 12.79 +0.64 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 11.19 +0.53 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 9.83 +0.60 30 0 172 0
29JUN26 137.50 C 0.00 0.00 0.00 8.46 +0.54 30 0 86 0
29JUN26 140.00 C 0.00 0.00 0.00 7.25 +0.48 30 0 81 0
29JUN26 142.50 C 0.00 0.00 0.00 6.17 +0.40 30 0 183 0
29JUN26 145.00 C 5.11 5.11 5.11 5.25 +0.35 30 1 108 0
29JUN26 147.50 C 0.00 0.00 0.00 4.45 +0.30 30 0 83 0
29JUN26 150.00 C 0.00 0.00 0.00 3.71 +0.31 30 0 77 0
29JUN26 152.50 C 0.00 0.00 0.00 3.07 +0.26 30 0 3 0
29JUN26 155.00 C 0.00 0.00 0.00 2.52 +0.14 30 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 2.06 +0.12 30 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.67 +0.14 30 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 1.31 +0.07 30 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 1.05 +0.06 30 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.83 +0.04 30 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 34.34 -0.14 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.02 -0.14 25 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.73 -0.15 27 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.50 -0.09 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.33 -0.05 28 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.43 +0.18 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.40 +0.82 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.45 +0.77 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.61 +0.73 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.86 +0.67 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 14.22 +0.62 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 12.69 +0.49 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 11.42 +0.61 30 0 15 0
30JUL26 137.50 C 9.41 9.41 9.41 10.07 +0.57 30 15 60 +15
30JUL26 140.00 C 0.00 0.00 0.00 8.87 +0.55 30 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 7.80 +0.53 30 0 15 0
30JUL26 145.00 C 0.00 0.00 0.00 6.83 +0.49 30 0 31 0
30JUL26 147.50 C 0.00 0.00 0.00 5.95 +0.42 30 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 5.16 +0.34 30 0 4 0
30JUL26 152.50 C 0.00 0.00 0.00 4.45 +0.25 30 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 3.82 +0.20 30 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 3.26 +0.16 30 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 2.77 +0.13 30 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 72.06 +0.67 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.61 +0.67 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.16 +0.66 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.72 +0.66 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.29 +0.66 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.55 +0.15 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.44 +0.64 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.24 -0.13 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.83 -0.15 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.44 -0.13 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.05 -0.12 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.71 -0.31 26 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 42.36 -0.31 27 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 40.45 +0.15 33 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 38.15 +0.21 33 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 35.90 +0.27 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.32 -0.05 29 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 31.17 -0.01 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 29.05 0.00 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 27.38 +0.39 31 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 25.14 +0.14 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 23.25 +0.15 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 21.45 +0.79 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 19.74 +0.75 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 18.11 +0.71 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 16.57 +0.67 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 15.12 +0.63 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 13.76 +0.47 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 12.59 +0.56 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 11.39 +0.52 30 0 9 0
29SEP26 142.50 C 9.50 10.02 9.50 10.29 +0.49 30 16 82 +16
29SEP26 145.00 C 0.00 0.00 0.00 9.29 +0.46 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 8.37 +0.36 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 7.54 +0.34 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 6.78 +0.31 30 0 0 0
29SEP26 155.00 C 5.56 5.56 5.56 6.09 +0.43 30 15 107 +15
29SEP26 157.50 C 0.00 0.00 0.00 5.42 +0.29 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.82 +0.27 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 4.15 +0.23 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.67 +0.21 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 3.24 +0.19 30 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 67.16 +0.32 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.72 +0.30 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.29 +0.28 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.55 -0.04 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.44 +0.24 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.63 -0.32 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 52.28 -0.13 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.91 -0.30 26 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 47.60 -0.32 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 45.23 -0.30 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 42.91 -0.31 28 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 40.69 -0.19 29 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 38.48 -0.13 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.33 -0.05 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 34.23 -0.01 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 32.17 +0.06 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 30.11 0.00 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.23 +0.11 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 26.41 +0.15 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 24.59 +0.14 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 22.83 +0.46 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 21.24 +0.15 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 19.67 +0.74 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 18.20 +0.67 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 16.83 +0.66 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.50 +0.34 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 14.52 +0.58 30 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 13.35 +0.61 30 0 58 0
30DEC26 142.50 C 0.00 0.00 0.00 12.35 +0.59 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 11.28 +0.49 30 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 10.42 +0.52 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 9.49 +0.42 30 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 8.69 +0.40 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.93 +0.40 30 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 7.18 +0.34 30 0 18 0
30DEC26 160.00 C 6.80 6.80 6.80 6.56 +0.32 30 1 81 +1
30DEC26 162.50 C 0.00 0.00 0.00 5.79 +0.30 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.22 +0.27 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.75 +0.24 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 36.82 -0.13 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.78 -0.10 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.80 -0.10 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.90 -0.09 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.05 -0.09 28 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 27.27 -0.11 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.62 -0.02 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 23.96 -0.09 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 22.66 +0.15 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 21.17 +0.80 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.80 +0.73 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.51 +0.73 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.12 +0.36 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.93 +0.33 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 14.82 +0.38 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.92 +0.50 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 13.09 +0.72 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.03 +0.45 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.09 +0.33 28 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 10.58 +0.73 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.67 +0.32 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.90 +0.25 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.25 +0.30 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.77 +0.61 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.99 +0.38 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.44 +0.37 29 0 3 0
TOTAL CALL 237 10,678 +11
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 80 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 57 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 88 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 87 0
29APR26 120.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 568 0
29APR26 122.50 P 0.00 0.00 0.00 0.06 -0.05 32 0 132 0
29APR26 125.00 P 0.36 0.36 0.36 0.15 -0.09 32 31 339 +29
29APR26 127.50 P 0.46 0.46 0.46 0.31 -0.17 32 3 276 0
29APR26 130.00 P 0.85 0.85 0.69 0.61 -0.28 32 8 425 -1
29APR26 132.50 P 1.45 1.60 1.42 1.10 -0.40 32 5 469 +1
29APR26 135.00 P 2.22 2.31 1.89 1.78 -0.56 32 40 277 +20
29APR26 137.50 P 0.00 0.00 0.00 2.72 -0.72 31 0 332 0
29APR26 140.00 P 4.92 4.92 4.92 4.02 -0.86 31 15 315 -15
29APR26 142.50 P 0.00 0.00 0.00 5.63 -1.01 32 0 106 0
29APR26 145.00 P 0.00 0.00 0.00 7.47 -0.96 32 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 9.51 -1.03 32 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 11.72 -1.06 32 0 2 0
29APR26 152.50 P 0.00 0.00 0.00 14.04 -1.09 31 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 16.45 -1.10 31 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 18.91 -1.10 31 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 21.40 -1.10 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 23.90 -1.10 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 26.65 -1.17 56 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.15 -1.21 59 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.02 0.00 32 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.09 -0.04 30 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.16 -0.07 30 0 64 0
28MAY26 117.50 P 0.00 0.00 0.00 0.27 -0.12 30 0 85 0
28MAY26 120.00 P 0.00 0.00 0.00 0.45 -0.17 30 0 247 0
28MAY26 122.50 P 1.18 1.18 1.00 0.70 -0.23 30 19 62 0
28MAY26 125.00 P 1.56 1.56 1.56 1.06 -0.30 30 2 140 0
28MAY26 127.50 P 2.03 2.03 1.83 1.54 -0.39 30 17 67 -15
28MAY26 130.00 P 2.60 2.60 2.37 2.17 -0.47 30 11 126 +7
28MAY26 132.50 P 3.73 3.73 3.73 2.96 -0.45 30 10 99 0
28MAY26 135.00 P 4.75 4.75 4.75 3.84 -0.56 30 1 59 0
28MAY26 137.50 P 0.00 0.00 0.00 4.90 -0.73 29 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 6.18 -0.80 29 0 20 0
28MAY26 142.50 P 0.00 0.00 0.00 7.66 -0.88 29 0 42 0
28MAY26 145.00 P 0.00 0.00 0.00 9.30 -0.91 30 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 11.07 -0.97 30 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 13.00 -0.99 30 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 15.04 -1.02 30 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 17.19 -1.05 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 19.42 -1.07 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.36 -0.44 37 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 24.80 -0.36 39 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.28 -0.54 42 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.45 -0.91 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 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 32 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 0.00 32 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.11 -0.04 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.18 -0.05 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.28 -0.07 30 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.43 -0.10 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.62 -0.14 30 0 62 0
29JUN26 117.50 P 1.44 1.44 1.44 0.90 -0.20 30 1 47 0
29JUN26 120.00 P 0.00 0.00 0.00 1.26 -0.22 30 0 46 0
29JUN26 122.50 P 1.94 1.94 1.94 1.71 -0.27 30 3 107 0
29JUN26 125.00 P 2.48 2.48 2.48 2.25 -0.35 30 20 117 +20
29JUN26 127.50 P 0.00 0.00 0.00 2.90 -0.42 30 0 92 0
29JUN26 130.00 P 0.00 0.00 0.00 3.69 -0.46 30 0 567 0
29JUN26 132.50 P 0.00 0.00 0.00 4.52 -0.59 30 0 47 0
29JUN26 135.00 P 0.00 0.00 0.00 5.49 -0.56 30 0 119 0
29JUN26 137.50 P 6.79 6.79 6.79 6.63 -0.62 30 15 120 0
29JUN26 140.00 P 0.00 0.00 0.00 7.91 -0.70 29 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 9.33 -0.85 30 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 10.96 -0.78 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 12.63 -0.86 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 14.39 -0.91 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 16.30 -0.93 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 18.27 -0.97 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 20.34 -0.52 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 22.49 -0.51 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.43 +0.16 35 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 27.28 -0.54 32 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 29.45 -0.91 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.32 -0.06 30 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 0.45 -0.10 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.63 -0.13 30 0 0 0
30JUL26 112.50 P 1.40 1.40 1.40 0.88 -0.14 30 1 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.18 -0.19 30 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 1.58 -0.25 30 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 2.07 -0.26 30 0 0 0
30JUL26 122.50 P 2.86 2.86 2.86 2.62 -0.34 30 1 30 -1
30JUL26 125.00 P 0.00 0.00 0.00 3.27 -0.39 30 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 4.06 -0.43 30 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 4.85 -0.55 30 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 5.76 -0.60 30 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 6.77 -0.65 30 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 7.90 -0.71 29 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 9.21 -0.72 29 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 10.62 -0.76 30 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 12.16 -0.86 30 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 13.84 -0.82 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 15.58 -0.86 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 17.36 -0.90 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 19.28 -0.92 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.23 -0.80 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.29 -0.78 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 0.00 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.25 -0.03 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.36 -0.05 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.48 -0.07 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.66 -0.07 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.87 -0.11 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.14 -0.10 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.46 -0.15 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.83 -0.17 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.29 -0.20 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.79 -0.34 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.52 -0.27 30 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.19 -0.33 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.00 -0.36 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 5.86 -0.34 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.69 -0.44 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 7.67 -0.48 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 8.75 -0.55 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.03 -0.50 30 0 115 0
29SEP26 140.00 P 0.00 0.00 0.00 11.23 -0.64 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 12.64 -0.67 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 14.14 -0.71 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 15.74 -0.74 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.42 -0.75 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.18 -0.77 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 20.97 -0.77 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.36 +0.19 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.33 +0.21 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.32 +0.15 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.46 +0.24 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.59 +0.22 32 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 0.00 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 0.00 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.35 -0.04 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.47 -0.04 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.63 -0.06 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.81 -0.07 29 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.05 -0.09 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.32 -0.09 29 0 39 0
30DEC26 102.50 P 0.00 0.00 0.00 1.66 -0.12 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.02 -0.14 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.48 -0.17 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.97 -0.18 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.60 -0.18 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.19 -0.23 29 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 4.80 -0.53 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.81 -0.30 29 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 6.68 -0.31 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.49 -0.41 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.46 -0.43 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.49 -0.47 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.65 -0.47 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 11.83 -0.57 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.12 -0.60 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 14.49 -0.64 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 15.95 -0.66 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.47 -0.70 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.08 -0.44 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.01 -0.03 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.99 +0.21 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.77 +0.06 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.64 +0.08 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.54 +0.07 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.51 +0.10 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.49 +0.08 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.56 +0.10 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.00 -0.13 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.52 -0.14 29 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.15 -0.18 29 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.70 -0.26 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.51 -0.04 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.20 -0.42 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.21 -0.25 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 7.91 -0.43 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.11 -0.40 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.04 -0.49 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.00 -0.46 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.27 -0.60 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.54 -0.39 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 14.68 -0.58 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.06 -0.60 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.68 -0.43 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 19.02 -0.81 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.75 -0.30 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.66 +0.13 29 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.28 -0.07 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.15 +0.03 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.97 +0.05 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.84 +0.07 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.73 +0.06 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.69 +0.08 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.68 +0.09 30 0 0 0
TOTAL PUT 203 11,235 +45
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$ 2.97
29APR26 2.00 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29APR26 2.10 C 0.86 0.86 0.86 0.87 +0.05 0 1 0 -1
29APR26 2.20 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.47 +0.04 0 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.37 +0.03 0 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.20 +0.03 40 0 11 0
29APR26 2.90 C 0.13 0.13 0.13 0.13 +0.02 40 5 55 0
29APR26 3.00 C 0.07 0.08 0.07 0.08 +0.01 41 16 75 -8
29APR26 3.10 C 0.00 0.00 0.00 0.05 +0.01 44 0 268 0
29APR26 3.20 C 0.00 0.00 0.00 0.03 +0.01 46 0 511 0
29APR26 3.30 C 0.00 0.00 0.00 0.02 +0.01 50 0 98 0
29APR26 3.40 C 0.01 0.01 0.01 0.01 0.00 49 30 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 390 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 146 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 113 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 0.97 +0.05 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.78 +0.06 46 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.68 +0.04 39 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.60 +0.06 51 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.51 +0.05 48 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.42 +0.04 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.21 +0.03 42 0 30 0
28MAY26 3.00 C 0.16 0.16 0.16 0.16 +0.02 42 2 90 0
28MAY26 3.10 C 0.00 0.00 0.00 0.12 +0.02 42 0 7 0
28MAY26 3.20 C 0.00 0.00 0.00 0.09 +0.01 43 0 225 0
28MAY26 3.30 C 0.06 0.06 0.06 0.07 +0.01 44 1 643 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 +0.01 44 0 859 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 496 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 +0.01 47 0 525 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 +0.01 46 0 66 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.27 +0.06 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.23 +0.07 61 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.12 +0.06 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.08 +0.06 51 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.03 +0.06 48 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.97 +0.05 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.88 +0.05 40 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.79 +0.06 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.70 +0.05 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.61 +0.04 43 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.53 +0.04 44 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.45 +0.03 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.38 +0.03 42 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.32 +0.03 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.26 +0.02 42 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 26 0
29JUN26 3.10 C 0.17 0.17 0.17 0.18 +0.02 43 21 21 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 +0.02 44 0 14 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 +0.01 44 0 194 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 +0.01 45 0 794 0
29JUN26 3.50 C 0.09 0.09 0.09 0.08 +0.01 45 50 1,173 +50
29JUN26 3.60 C 0.06 0.06 0.06 0.06 0.00 44 28 112 +21
29JUN26 3.70 C 0.00 0.00 0.00 0.05 +0.01 45 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 +0.01 46 0 174 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 +0.01 45 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 142 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 0.99 +0.05 47 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.90 +0.06 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.81 +0.04 46 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.72 +0.05 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.64 +0.05 44 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.56 +0.04 43 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.43 +0.04 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.32 +0.03 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.17 +0.02 45 0 15 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 +0.01 46 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.00 +0.04 39 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.92 +0.05 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.84 +0.04 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.76 +0.05 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.69 +0.05 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 +0.03 43 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.56 +0.03 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 +0.03 45 0 6 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 +0.04 45 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 +0.04 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 +0.03 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 +0.03 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 +0.02 45 0 134 0
29SEP26 3.40 C 0.23 0.23 0.23 0.23 +0.02 47 1 643 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 +0.02 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.02 47 0 41 0
29SEP26 3.70 C 0.15 0.15 0.15 0.16 +0.02 47 3 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 +0.02 47 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 +0.01 46 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 +0.02 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 +0.01 47 0 12 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 +0.01 46 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 26 0
29SEP26 4.60 C 0.05 0.05 0.05 0.04 +0.01 45 13 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 +0.01 43 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.04 +0.05 40 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.96 +0.05 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.89 +0.04 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 +0.05 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 +0.03 43 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 +0.02 43 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 +0.03 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 +0.03 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 +0.04 44 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 +0.03 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 +0.04 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 +0.03 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 +0.03 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 +0.02 45 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 +0.03 46 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 +0.02 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 +0.02 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.02 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 +0.01 46 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 +0.02 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 225 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 +0.01 46 0 224 0
30MAR27 2.00 C 0.00 0.00 0.00 1.08 +0.05 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.01 +0.05 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.95 +0.04 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.88 +0.03 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.82 +0.03 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 +0.04 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.71 +0.04 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 +0.03 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 +0.04 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 +0.04 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 +0.03 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 +0.03 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 +0.02 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 +0.03 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 +0.02 46 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 +0.03 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 +0.02 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
30MAR27 4.40 C 0.21 0.21 0.21 0.19 +0.02 47 50 550 +50
TOTAL CALL 221 13,945 +112
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 51 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 48 0 532 0
29APR26 2.80 P 0.04 0.04 0.04 0.04 -0.02 48 10 369 +10
29APR26 2.90 P 0.07 0.07 0.07 0.07 -0.04 46 12 469 +5
29APR26 3.00 P 0.00 0.00 0.00 0.12 -0.04 46 0 844 0
29APR26 3.10 P 0.00 0.00 0.00 0.18 -0.05 45 0 2,359 0
29APR26 3.20 P 0.00 0.00 0.00 0.26 -0.05 47 0 321 0
29APR26 3.30 P 0.00 0.00 0.00 0.35 -0.04 51 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.45 -0.04 61 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.54 -0.05 59 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.64 -0.05 67 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.74 -0.05 74 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.84 -0.05 81 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.94 -0.05 88 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.04 -0.05 94 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.14 -0.05 100 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.24 -0.05 106 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.34 -0.05 112 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.44 -0.05 117 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.54 -0.05 123 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.64 -0.05 128 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 0.00 48 0 4 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 34 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 -0.02 43 0 55 0
28MAY26 2.70 P 0.00 0.00 0.00 0.07 -0.02 45 0 85 0
28MAY26 2.80 P 0.10 0.10 0.10 0.10 -0.02 44 5 147 +5
28MAY26 2.90 P 0.14 0.14 0.14 0.14 -0.03 44 50 234 -50
28MAY26 3.00 P 0.00 0.00 0.00 0.19 -0.04 44 0 73 0
28MAY26 3.10 P 0.00 0.00 0.00 0.25 -0.04 44 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.32 -0.04 45 0 25 0
28MAY26 3.30 P 0.00 0.00 0.00 0.40 -0.04 46 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.47 -0.06 43 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.56 -0.05 45 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.65 -0.07 45 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.75 -0.05 50 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.85 -0.04 54 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.95 -0.04 58 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.05 -0.04 62 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.15 -0.04 66 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.25 -0.04 69 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.34 -0.05 65 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.44 -0.05 68 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.54 -0.05 71 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.64 -0.05 74 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 47 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 -0.01 47 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 44 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 59 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.02 43 0 116 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.02 43 0 152 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 -0.03 43 0 99 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 -0.03 44 0 106 0
29JUN26 3.00 P 0.00 0.00 0.00 0.25 -0.04 44 0 208 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 -0.02 46 0 7,830 0
29JUN26 3.20 P 0.39 0.39 0.39 0.38 -0.03 45 3 93 -3
29JUN26 3.30 P 0.00 0.00 0.00 0.46 -0.02 47 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.53 -0.04 46 0 525 0
29JUN26 3.50 P 0.62 0.62 0.62 0.61 -0.04 46 3 505 -3
29JUN26 3.60 P 0.00 0.00 0.00 0.70 -0.04 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.79 -0.04 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.88 -0.05 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.97 -0.04 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.06 -0.05 50 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.16 -0.05 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.25 -0.06 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.35 -0.05 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.45 -0.05 57 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.55 -0.05 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.65 -0.05 62 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.75 -0.05 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.85 -0.05 67 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.95 -0.05 69 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.12 -0.01 45 0 37 0
30JUL26 2.70 P 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.20 -0.02 45 0 5 0
30JUL26 2.90 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.30 -0.03 45 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.43 -0.03 46 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.58 -0.03 48 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.73 -0.04 47 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.82 -0.04 49 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.91 -0.04 50 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.99 -0.05 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.08 -0.05 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 0.00 49 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 -0.01 48 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 0.00 48 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.02 47 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 -0.01 48 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 -0.02 47 0 96 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 -0.02 48 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 -0.03 48 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 -0.03 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 -0.03 49 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.58 -0.04 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 -0.03 50 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.73 -0.04 49 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.81 -0.04 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 -0.04 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 -0.05 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.06 -0.04 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 -0.04 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 -0.05 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 -0.05 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.42 -0.05 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.52 -0.05 57 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.61 -0.05 57 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.70 -0.05 57 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.80 -0.05 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.89 -0.05 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.99 -0.05 60 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 47 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 -0.01 46 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 -0.01 46 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 -0.01 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 265 0
30DEC26 2.60 P 0.00 0.00 0.00 0.26 -0.02 46 0 493 0
30DEC26 2.70 P 0.30 0.30 0.30 0.31 -0.01 47 20 195 +20
30DEC26 2.80 P 0.36 0.36 0.36 0.36 -0.02 47 10 256 +10
30DEC26 2.90 P 0.00 0.00 0.00 0.41 -0.02 47 0 137 0
30DEC26 3.00 P 0.00 0.00 0.00 0.47 -0.02 47 0 182 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 -0.02 47 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 -0.03 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 -0.03 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 -0.03 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 -0.04 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.88 -0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.95 -0.04 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.03 -0.05 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.12 -0.04 49 0 0 0
30DEC26 4.00 P 1.20 1.20 1.20 1.20 -0.04 49 2 12 +2
30DEC26 4.10 P 0.00 0.00 0.00 1.29 -0.04 50 0 5 0
30DEC26 4.20 P 1.37 1.37 1.37 1.38 -0.04 51 1 100 +1
30DEC26 4.30 P 0.00 0.00 0.00 1.46 -0.05 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 -0.04 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.65 -0.03 53 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.74 -0.05 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 0.00 47 0 6 0
30MAR27 2.10 P 0.00 0.00 0.00 0.14 0.00 47 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.16 -0.01 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 0.00 47 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.23 -0.01 46 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 0.00 47 0 98 0
30MAR27 2.60 P 0.00 0.00 0.00 0.32 0.00 46 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.37 -0.02 47 0 75 0
30MAR27 2.80 P 0.00 0.00 0.00 0.40 -0.05 45 0 60 0
30MAR27 2.90 P 0.00 0.00 0.00 0.48 -0.02 47 0 77 0
30MAR27 3.00 P 0.00 0.00 0.00 0.54 -0.02 48 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.60 -0.02 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.66 -0.03 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.73 -0.02 48 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.80 -0.03 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.87 -0.03 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.95 -0.02 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.02 -0.03 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.10 -0.03 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.18 -0.03 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.26 -0.04 50 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.35 -0.03 50 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.43 -0.03 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.52 -0.02 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.61 -0.02 52 0 10 0
TOTAL PUT 116 25,261 -3
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$ 47.86
29APR26 38.00 C 0.00 0.00 0.00 9.89 +0.88 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.89 +0.87 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.89 +0.87 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.90 +0.87 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.90 +0.85 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.92 +0.82 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.97 +0.76 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.06 +0.59 29 0 40 0
29APR26 46.00 C 1.83 1.83 1.83 2.28 +0.53 30 10 31 0
29APR26 47.00 C 1.24 1.24 1.24 1.58 +0.43 30 6 82 +6
29APR26 48.00 C 0.84 0.84 0.83 1.00 +0.29 29 18 91 +3
29APR26 49.00 C 0.45 0.52 0.40 0.59 +0.17 28 88 116 +43
29APR26 50.00 C 0.26 0.28 0.26 0.33 +0.10 28 16 350 +1
29APR26 52.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 207 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 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 75 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 93 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 0.00 108 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.89 +0.49 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.93 +0.52 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.91 +0.68 0 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 7.11 +0.79 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.21 +0.75 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.35 +0.70 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.54 +0.64 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.79 +0.49 31 0 83 0
28MAY26 46.00 C 0.00 0.00 0.00 3.17 +0.49 31 0 80 0
28MAY26 47.00 C 2.20 2.20 2.20 2.53 +0.42 31 15 46 0
28MAY26 48.00 C 0.00 0.00 0.00 2.01 +0.38 31 0 134 0
28MAY26 49.00 C 0.00 0.00 0.00 1.56 +0.32 30 0 147 0
28MAY26 50.00 C 0.00 0.00 0.00 1.17 +0.23 30 0 179 0
28MAY26 52.50 C 0.00 0.00 0.00 0.56 +0.12 30 0 293 0
28MAY26 55.00 C 0.17 0.20 0.17 0.24 +0.05 30 13 59 +10
28MAY26 57.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.90 +0.43 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.96 +0.46 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.04 +0.69 26 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.25 +0.76 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.39 +0.72 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.58 +0.68 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.83 +0.62 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.14 +0.53 32 0 80 0
29JUN26 46.00 C 3.11 3.50 3.11 3.53 +0.51 32 45 90 +45
29JUN26 47.00 C 0.00 0.00 0.00 2.97 +0.46 32 0 196 0
29JUN26 48.00 C 2.41 2.41 2.41 2.45 +0.39 32 15 241 +15
29JUN26 49.00 C 1.88 1.98 1.88 2.03 +0.36 32 17 197 +15
29JUN26 50.00 C 1.61 1.61 1.61 1.65 +0.30 32 15 45 0
29JUN26 52.50 C 0.00 0.00 0.00 0.96 +0.19 32 0 41 0
29JUN26 55.00 C 0.46 0.46 0.46 0.53 +0.10 32 2 61 0
29JUN26 57.50 C 0.30 0.30 0.30 0.30 +0.07 32 2 151 +2
29JUN26 60.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 600 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.90 +0.35 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.01 +0.38 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.14 +0.62 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.29 +0.58 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.64 +0.69 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.89 +0.64 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.19 +0.60 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.55 +0.49 33 0 16 0
30JUL26 46.00 C 3.77 3.77 3.77 3.99 +0.48 33 15 70 +15
30JUL26 47.00 C 0.00 0.00 0.00 3.47 +0.45 33 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 3.00 +0.41 33 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 2.58 +0.37 33 0 15 0
30JUL26 50.00 C 1.98 1.98 1.98 2.21 +0.33 33 1 21 0
30JUL26 52.50 C 1.29 1.29 1.29 1.48 +0.24 33 2 32 +2
30JUL26 55.00 C 0.00 0.00 0.00 0.97 +0.16 33 0 17 0
30JUL26 57.50 C 0.00 0.00 0.00 0.62 +0.11 33 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.38 +0.07 33 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.23 +0.04 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.18 +0.29 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.41 +0.33 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.66 +0.40 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.23 +0.67 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.54 +0.61 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.93 +0.60 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.33 +0.56 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 5.79 +0.69 37 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.12 +0.49 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.65 +0.44 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.24 +0.44 36 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 3.83 +0.38 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.48 +0.37 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.70 +0.31 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.07 +0.25 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.56 +0.19 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.17 +0.14 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.88 +0.12 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 +0.10 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.49 +0.08 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.35 +0.05 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 +0.03 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.79 +0.48 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.10 +0.52 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.47 +0.59 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.84 +0.61 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.26 +0.34 34 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 7.71 +0.36 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.39 +0.54 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.90 +0.73 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.21 +0.50 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.76 +0.45 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 5.36 +0.45 35 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 4.96 +0.43 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.59 +0.39 35 0 75 0
30DEC26 52.50 C 0.00 0.00 0.00 3.77 +0.35 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.09 +0.32 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.51 +0.25 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.02 +0.20 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.64 +0.17 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.32 +0.12 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 1.11 +0.13 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.87 +0.09 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 +0.07 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.54 +0.05 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.44 +0.05 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.36 +0.06 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.28 +0.03 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.23 +0.04 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 1,000 0
30MAR27 38.00 C 0.00 0.00 0.00 11.50 +0.64 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.88 +0.60 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.27 +0.60 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.69 +0.59 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.15 +0.59 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.61 +0.56 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.10 +0.52 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.87 +0.76 36 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 7.17 +0.51 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.73 +0.46 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.33 +0.46 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.94 +0.46 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.55 +0.40 35 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.73 +0.39 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.01 +0.33 35 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.37 +0.28 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.86 +0.26 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.39 +0.21 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.09 +0.17 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.73 +0.11 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.47 +0.13 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.25 +0.12 37 0 0 0
30MAR27 75.00 C 0.98 0.98 0.98 1.05 +0.12 36 2 3 +2
30MAR27 77.50 C 0.00 0.00 0.00 0.87 +0.09 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.69 +0.04 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.59 +0.05 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.51 +0.06 36 0 0 0
TOTAL CALL 282 11,896 +159
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.03 -0.06 30 0 99 0
29APR26 44.00 P 0.00 0.00 0.00 0.07 -0.13 29 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.17 -0.23 29 0 183 0
29APR26 46.00 P 0.51 0.51 0.42 0.36 -0.35 29 21 135 +20
29APR26 47.00 P 0.93 0.93 0.78 0.68 -0.45 29 11 274 +11
29APR26 48.00 P 1.50 1.50 1.50 1.12 -0.56 29 15 299 0
29APR26 49.00 P 2.17 2.17 2.16 1.70 -0.64 28 11 184 -10
29APR26 50.00 P 2.45 2.45 2.45 2.44 -0.79 29 1 462 0
29APR26 52.50 P 0.00 0.00 0.00 4.67 -0.87 29 0 185 0
29APR26 55.00 P 0.00 0.00 0.00 7.14 -0.88 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.75 -0.77 60 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.33 -0.69 78 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.73 -0.79 79 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 17.24 -0.78 89 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.76 -0.76 101 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.28 -0.74 112 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.78 -0.74 120 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.28 -0.74 127 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.78 -0.74 135 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.28 -0.74 142 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.78 -0.74 149 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.28 -0.74 155 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.79 -0.73 163 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 12 0
28MAY26 40.00 P 0.00 0.00 0.00 0.08 -0.06 31 0 68 0
28MAY26 41.00 P 0.00 0.00 0.00 0.15 -0.09 31 0 42 0
28MAY26 42.00 P 0.00 0.00 0.00 0.24 -0.14 31 0 30 0
28MAY26 43.00 P 0.00 0.00 0.00 0.38 -0.19 31 0 48 0
28MAY26 44.00 P 0.00 0.00 0.00 0.57 -0.25 31 0 85 0
28MAY26 45.00 P 1.06 1.06 1.06 0.84 -0.31 31 10 106 +10
28MAY26 46.00 P 0.00 0.00 0.00 1.18 -0.36 31 0 114 0
28MAY26 47.00 P 1.70 1.70 1.59 1.59 -0.39 31 3 80 +3
28MAY26 48.00 P 0.00 0.00 0.00 2.03 -0.48 31 0 347 0
28MAY26 49.00 P 2.91 2.91 2.91 2.56 -0.52 30 1 230 +1
28MAY26 50.00 P 0.00 0.00 0.00 3.23 -0.64 31 0 291 0
28MAY26 52.50 P 0.00 0.00 0.00 5.11 -0.76 31 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 7.30 -0.82 31 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 9.87 -0.66 40 0 5 0
28MAY26 60.00 P 0.00 0.00 0.00 12.37 -0.65 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.87 -0.65 54 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.33 -0.69 58 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.83 -0.69 63 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.32 -0.70 68 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.82 -0.70 73 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.32 -0.70 77 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.82 -0.70 82 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.37 -0.65 89 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.86 -0.66 92 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.36 -0.66 96 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.87 -0.65 101 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 -0.09 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.11 32 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.46 -0.15 32 0 63 0
29JUN26 41.00 P 0.00 0.00 0.00 0.65 -0.18 32 0 17 0
29JUN26 42.00 P 0.00 0.00 0.00 0.88 -0.23 32 0 70 0
29JUN26 43.00 P 0.00 0.00 0.00 1.16 -0.28 33 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 1.50 -0.34 33 0 37 0
29JUN26 45.00 P 0.00 0.00 0.00 1.91 -0.35 33 0 107 0
29JUN26 46.00 P 0.00 0.00 0.00 2.34 -0.40 33 0 77 0
29JUN26 47.00 P 3.12 3.12 2.88 2.84 -0.43 32 45 265 +30
29JUN26 48.00 P 0.00 0.00 0.00 3.37 -0.50 32 0 209 0
29JUN26 49.00 P 0.00 0.00 0.00 3.98 -0.49 32 0 100 0
29JUN26 50.00 P 0.00 0.00 0.00 4.67 -0.60 32 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 6.54 -0.71 32 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 8.91 -0.23 37 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 11.06 -0.40 36 0 49 0
29JUN26 60.00 P 0.00 0.00 0.00 13.51 -0.34 40 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 15.96 -0.57 43 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 18.43 -0.57 47 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 20.91 -0.37 51 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.39 -0.38 54 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 25.86 -0.35 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.35 -0.35 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.83 -0.36 63 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.32 -0.36 66 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.82 -0.35 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.31 -0.35 71 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.81 -0.34 75 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.30 -0.34 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.80 -0.34 80 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.29 -0.34 82 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.44 -0.11 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.59 -0.17 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.81 -0.18 33 0 63 0
30JUL26 41.00 P 0.00 0.00 0.00 1.05 -0.20 33 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.33 -0.26 34 0 51 0
30JUL26 43.00 P 0.00 0.00 0.00 1.66 -0.30 34 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 2.03 -0.31 33 0 69 0
30JUL26 45.00 P 0.00 0.00 0.00 2.42 -0.37 33 0 34 0
30JUL26 46.00 P 0.00 0.00 0.00 2.87 -0.41 33 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 3.36 -0.45 33 0 75 0
30JUL26 48.00 P 0.00 0.00 0.00 3.92 -0.48 33 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 4.52 -0.40 33 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 5.19 -0.58 33 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.00 -0.65 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.27 -0.19 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.40 -0.25 37 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.72 -0.25 39 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 16.20 -0.33 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.64 -0.36 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.97 -0.34 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.44 -0.37 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.16 -0.17 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.42 -0.23 37 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.74 -0.23 38 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 2.08 -0.24 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.43 -0.29 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.85 -0.30 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.27 -0.35 38 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.75 -0.37 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.26 -0.39 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.80 -0.44 38 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 5.39 -0.44 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.98 -0.51 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.64 -0.52 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.39 -0.58 39 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.29 -0.66 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.35 -0.71 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.52 -0.76 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.80 -0.78 43 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.16 -0.77 45 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.57 -0.73 47 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 24.02 -0.72 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.52 -0.64 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.03 -0.55 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.57 -0.45 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.11 -0.37 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.66 -0.27 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.13 -0.50 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.58 -0.52 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.04 -0.52 71 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.51 -0.23 73 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.98 -0.52 75 0 0 0
30DEC26 38.00 P 2.21 2.21 2.21 1.86 -0.18 37 3 3 +3
30DEC26 39.00 P 0.00 0.00 0.00 2.16 -0.23 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.52 -0.22 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.87 -0.27 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.29 -0.28 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.72 -0.29 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.17 -0.35 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.68 -0.35 37 0 524 0
30DEC26 46.00 P 0.00 0.00 0.00 5.19 -0.38 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.74 -0.42 37 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 6.33 -0.43 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.93 -0.45 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.56 -0.50 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.25 -0.55 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.10 -0.59 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.07 -0.65 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.14 -0.70 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.32 -0.72 41 0 16 0
30DEC26 65.00 P 19.63 19.63 19.63 19.58 -0.75 42 2 4 +2
30DEC26 67.50 P 0.00 0.00 0.00 21.90 -0.76 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.29 -0.65 45 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.71 -0.62 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.18 -0.50 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.67 -0.42 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.18 -0.33 53 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.71 -0.24 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.17 -0.46 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.62 -0.48 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.07 -0.49 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.53 -0.23 61 0 0 0
30MAR27 38.00 P 2.90 2.90 2.90 2.45 -0.22 37 10 21 +10
30MAR27 39.00 P 0.00 0.00 0.00 2.80 -0.22 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.16 -0.25 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.57 -0.28 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.00 -0.28 37 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.44 -0.32 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.93 -0.34 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.44 -0.35 37 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.96 -0.38 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.52 -0.42 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.11 -0.43 37 0 22 0
30MAR27 49.00 P 0.00 0.00 0.00 7.72 -0.42 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.32 -0.49 37 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.02 -0.50 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.81 -0.57 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.71 -0.62 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.74 -0.65 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.83 -0.71 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.03 -0.71 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.28 -0.70 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.60 -0.58 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.96 -0.54 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.38 -0.54 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.82 -0.47 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.30 -0.39 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.80 -0.48 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.23 -0.48 52 0 0 0
TOTAL PUT 133 10,564 +80
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$ 59.95
17APR26 41.00 C 0.00 0.00 0.00 18.95 +0.62 0 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 17.95 +0.62 0 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 16.95 +0.62 0 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 15.95 +0.62 0 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 14.95 +0.62 0 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 13.95 +0.62 0 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 12.95 +0.62 0 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 11.95 +0.62 0 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 10.95 +0.62 0 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 9.95 +0.62 0 0 1 0
17APR26 52.50 C 0.00 0.00 0.00 7.45 +0.61 0 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 4.95 +0.49 0 0 32 0
17APR26 57.50 C 0.00 0.00 0.00 2.49 +0.41 50 0 206 0
17APR26 60.00 C 0.55 0.88 0.31 0.60 -0.02 49 235 146 +33
17APR26 62.50 C 0.13 0.19 0.07 0.04 -0.05 50 178 180 +47
17APR26 65.00 C 0.04 0.05 0.04 0.01 0.00 69 45 89 -16
17APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
17APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 17 0
17APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 0.01 - 228 0 0 -
24APR26 44.00 C 0.00 0.00 0.00 15.97 +0.61 0 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 14.97 +0.61 0 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 13.97 +0.57 0 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 12.97 +0.58 0 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 11.98 +0.65 56 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 10.98 +0.58 51 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 9.98 +0.56 45 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 7.47 +0.53 0 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 5.05 +0.36 36 0 1 0
24APR26 57.50 C 0.00 0.00 0.00 3.11 +0.32 45 0 5 0
24APR26 60.00 C 1.62 1.68 1.25 1.66 +0.21 47 32 34 +20
24APR26 62.50 C 0.70 0.88 0.60 0.80 +0.13 49 59 30 +20
24APR26 65.00 C 0.35 0.44 0.25 0.31 +0.05 49 173 71 +65
24APR26 67.50 C 0.20 0.20 0.20 0.10 +0.01 48 2 3 +2
24APR26 70.00 C 0.10 0.11 0.10 0.03 0.00 49 14 36 +13
24APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 18.98 +0.60 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.99 +0.59 67 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 16.99 +0.59 62 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 15.99 +0.61 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.99 +0.60 51 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 13.99 +0.53 45 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 12.99 +0.60 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.00 +0.54 47 0 68 0
29APR26 49.00 C 0.00 0.00 0.00 11.01 +0.54 47 0 77 0
29APR26 50.00 C 9.35 10.00 9.00 10.03 +0.61 47 3 167 -2
29APR26 52.50 C 7.00 7.00 7.00 7.47 +0.43 0 3 114 -3
29APR26 55.00 C 4.95 4.95 4.95 5.29 +0.37 41 1 425 -1
29APR26 57.50 C 3.49 3.60 2.95 3.48 +0.36 44 56 387 0
29APR26 60.00 C 1.95 2.11 1.59 2.11 +0.29 46 153 853 +16
29APR26 62.50 C 1.15 1.20 0.96 1.18 +0.21 47 114 619 -29
29APR26 65.00 C 0.68 0.68 0.56 0.59 +0.14 48 115 1,048 -13
29APR26 67.50 C 0.34 0.39 0.30 0.26 +0.07 47 91 882 +55
29APR26 70.00 C 0.19 0.24 0.19 0.11 +0.03 48 33 508 +17
29APR26 72.50 C 0.14 0.16 0.14 0.04 +0.01 48 12 353 +4
29APR26 75.00 C 0.12 0.12 0.11 0.02 +0.01 50 9 860 -1
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29APR26 80.00 C 0.05 0.05 0.05 0.01 0.00 57 23 281 0
29APR26 82.50 C 0.05 0.05 0.05 0.01 0.00 63 27 147 -20
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 676 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 128 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 125 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 132 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 138 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 144 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 147 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 149 0 113 0
28MAY26 41.00 C 0.00 0.00 0.00 19.07 +0.59 42 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.05 +0.52 0 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 17.12 +0.52 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.13 +0.51 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.10 +0.41 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.26 +0.52 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.26 +0.47 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.23 +0.43 40 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 11.34 +0.39 41 0 0 0
28MAY26 50.00 C 10.07 10.10 10.07 10.48 +0.43 43 16 52 +16
28MAY26 52.50 C 0.00 0.00 0.00 8.34 +0.33 42 0 83 0
28MAY26 55.00 C 6.32 6.32 6.32 6.56 +0.47 44 3 81 0
28MAY26 57.50 C 4.40 4.89 4.40 5.01 +0.28 44 6 177 0
28MAY26 60.00 C 3.86 3.86 3.26 3.77 +0.22 45 90 390 +6
28MAY26 62.50 C 2.59 2.86 2.59 2.84 +0.22 47 30 652 -2
28MAY26 65.00 C 2.00 2.13 2.00 2.04 +0.20 47 109 134 +37
28MAY26 67.50 C 1.56 1.59 1.31 1.41 +0.15 47 106 219 -69
28MAY26 70.00 C 1.19 1.19 1.08 0.95 +0.11 47 21 518 -11
28MAY26 72.50 C 0.86 0.90 0.74 0.63 +0.08 47 30 159 -12
28MAY26 75.00 C 0.61 0.61 0.55 0.41 +0.05 47 8 221 +8
28MAY26 77.50 C 0.00 0.00 0.00 0.26 +0.04 47 0 63 0
28MAY26 80.00 C 0.38 0.41 0.37 0.16 +0.02 47 23 1,578 +22
28MAY26 82.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 132 0
28MAY26 85.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 62 0
28MAY26 87.50 C 0.22 0.22 0.22 0.04 +0.01 47 4 72 0
28MAY26 90.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.02 +0.01 49 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 50 0 82 0
28MAY26 100.00 C 0.11 0.11 0.11 0.01 0.00 53 1 5 +1
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 57 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 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 30.15 +0.64 69 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.03 +0.46 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.10 +0.58 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 27.15 +0.55 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.17 +0.53 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.13 +0.50 46 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 24.08 +0.44 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 23.23 +0.56 54 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 22.23 +0.55 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.18 +0.44 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.21 +0.44 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.25 +0.47 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.28 +0.45 43 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 17.36 +0.46 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.33 +0.45 40 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 15.49 +0.46 44 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 14.63 +0.50 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.60 +0.40 41 0 0 0
29JUN26 48.00 C 12.51 12.51 12.51 12.72 +0.36 41 8 45 +8
29JUN26 49.00 C 0.00 0.00 0.00 11.86 +0.34 41 0 193 0
29JUN26 50.00 C 0.00 0.00 0.00 11.07 +0.31 41 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 9.26 +0.37 43 0 59 0
29JUN26 55.00 C 0.00 0.00 0.00 7.58 +0.38 43 0 607 0
29JUN26 57.50 C 5.75 5.75 5.75 6.09 +0.19 43 1 149 0
29JUN26 60.00 C 5.00 5.00 5.00 5.00 +0.30 45 1 1,026 0
29JUN26 62.50 C 4.03 4.03 4.03 3.99 +0.25 45 1 569 +1
29JUN26 65.00 C 3.18 3.23 3.15 3.16 +0.27 46 37 373 +1
29JUN26 67.50 C 2.50 2.50 2.50 2.43 +0.23 46 6 581 0
29JUN26 70.00 C 2.06 2.12 1.85 1.84 +0.18 46 29 941 +13
29JUN26 72.50 C 1.56 1.56 1.56 1.38 +0.14 46 1 441 +1
29JUN26 75.00 C 1.27 1.39 1.22 1.03 +0.12 46 34 1,444 -1
29JUN26 77.50 C 1.12 1.12 1.03 0.76 +0.09 45 67 856 +61
29JUN26 80.00 C 0.94 0.95 0.92 0.55 +0.07 45 34 651 +32
29JUN26 82.50 C 0.00 0.00 0.00 0.40 +0.05 45 0 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.29 +0.04 45 0 270 0
29JUN26 87.50 C 0.52 0.52 0.52 0.21 +0.03 45 9 221 -9
29JUN26 90.00 C 0.46 0.46 0.43 0.15 +0.02 45 10 1,416 0
29JUN26 92.50 C 0.37 0.37 0.37 0.11 +0.02 46 10 301 0
29JUN26 95.00 C 0.33 0.33 0.33 0.08 +0.02 46 40 241 +40
29JUN26 97.50 C 0.00 0.00 0.00 0.05 0.00 45 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 194 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 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 50 0 5 0
29JUN26 120.00 C 0.14 0.14 0.14 0.01 0.00 52 5 21 -1
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 125.00 C 0.13 0.13 0.13 0.01 0.00 55 4 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 137.50 C 0.12 0.12 0.12 0.01 0.00 61 15 16 +15
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 19.54 +0.47 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.58 +0.44 44 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 17.61 +0.38 43 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.72 +0.39 43 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.86 +0.41 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.93 +0.35 42 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 14.13 +0.38 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.32 +0.35 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.53 +0.40 43 0 0 0
30JUL26 50.00 C 11.25 11.30 11.25 11.70 +0.32 42 20 10 -10
30JUL26 52.50 C 0.00 0.00 0.00 9.98 +0.35 43 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 8.48 +0.34 44 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 7.04 +0.24 44 0 0 0
30JUL26 60.00 C 5.56 5.90 5.52 5.90 +0.25 44 100 115 +91
30JUL26 62.50 C 4.50 4.50 4.50 4.90 +0.20 45 1 79 +1
30JUL26 65.00 C 0.00 0.00 0.00 4.08 +0.27 46 0 33 0
30JUL26 67.50 C 0.00 0.00 0.00 3.29 +0.22 45 0 39 0
30JUL26 70.00 C 0.00 0.00 0.00 2.64 +0.19 45 1 16 +1
30JUL26 72.50 C 0.00 0.00 0.00 2.10 +0.15 45 0 4 0
30JUL26 75.00 C 1.98 1.98 1.98 1.66 +0.13 45 4 48 +2
30JUL26 77.50 C 0.00 0.00 0.00 1.31 +0.11 45 0 8 0
30JUL26 80.00 C 1.45 1.45 1.45 1.03 +0.09 45 2 46 +2
30JUL26 82.50 C 0.00 0.00 0.00 0.80 - 45 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 21.01 +0.50 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.11 +0.46 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.22 +0.46 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.37 +0.38 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.56 +0.49 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 16.69 +0.42 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 15.92 +0.40 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.19 +0.46 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.40 +0.39 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.67 +0.36 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.96 +0.33 43 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 11.33 +0.27 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 9.94 +0.32 44 0 531 0
29SEP26 57.50 C 8.59 8.59 8.59 8.68 +0.27 44 4 27 0
29SEP26 60.00 C 7.37 7.37 7.37 7.59 +0.33 45 20 128 0
29SEP26 62.50 C 0.00 0.00 0.00 6.65 +0.32 46 0 167 0
29SEP26 65.00 C 5.75 5.76 5.75 5.76 +0.35 46 5 613 0
29SEP26 67.50 C 5.04 5.06 5.03 4.93 +0.32 46 29 385 +19
29SEP26 70.00 C 4.40 4.40 4.40 4.20 +0.29 46 3 1,616 0
29SEP26 72.50 C 3.84 3.89 3.84 3.57 +0.26 46 7 1,117 +4
29SEP26 75.00 C 3.31 3.31 3.31 3.02 +0.23 46 1 136 0
29SEP26 77.50 C 0.00 0.00 0.00 2.55 +0.20 46 0 85 0
29SEP26 80.00 C 2.65 2.71 2.65 2.15 +0.18 46 6 2,410 0
29SEP26 82.50 C 2.36 2.36 2.36 1.81 +0.16 45 1 35 0
29SEP26 85.00 C 0.00 0.00 0.00 1.52 +0.14 45 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 1.28 +0.12 45 0 34 0
29SEP26 90.00 C 1.60 1.60 1.60 1.07 +0.11 45 1 52 +1
29SEP26 92.50 C 0.00 0.00 0.00 0.89 +0.09 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.75 +0.08 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.62 +0.06 45 0 177 0
29SEP26 100.00 C 1.03 1.03 1.03 0.52 +0.06 45 1 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.43 +0.05 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.36 +0.04 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.30 +0.04 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.25 +0.03 45 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.21 +0.03 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.15 +0.02 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 65 0
30DEC26 40.00 C 0.00 0.00 0.00 21.85 +0.45 45 0 4 0
30DEC26 41.00 C 20.70 20.70 20.70 21.02 +0.43 44 1 15 +1
30DEC26 42.00 C 0.00 0.00 0.00 20.22 +0.44 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 19.44 +0.40 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.67 +0.39 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 17.94 +0.42 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 17.22 +0.41 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.52 +0.36 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.83 +0.36 44 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 15.19 +0.36 44 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 14.56 +0.35 44 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 13.07 +0.30 44 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 11.77 +0.26 44 0 11 0
30DEC26 57.50 C 0.00 0.00 0.00 10.57 +0.25 45 0 20 0
30DEC26 60.00 C 9.01 9.01 9.00 9.50 +0.21 45 2 50 +2
30DEC26 62.50 C 0.00 0.00 0.00 8.56 +0.23 45 0 46 0
30DEC26 65.00 C 7.62 7.62 7.62 7.63 +0.23 45 1 595 +1
30DEC26 67.50 C 0.00 0.00 0.00 6.77 +0.21 45 0 6 0
30DEC26 70.00 C 6.34 6.34 6.34 5.99 +0.18 45 2 639 0
30DEC26 72.50 C 0.00 0.00 0.00 5.30 +0.16 45 0 2,260 0
30DEC26 75.00 C 0.00 0.00 0.00 4.68 +0.14 45 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 4.13 +0.12 45 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 3.64 +0.10 45 0 48 0
30DEC26 82.50 C 0.00 0.00 0.00 3.21 +0.09 45 0 22 0
30DEC26 85.00 C 3.60 3.60 3.60 2.82 +0.07 45 2 177 0
30DEC26 87.50 C 0.00 0.00 0.00 2.49 +0.07 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.19 +0.06 45 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 1.92 +0.05 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.69 +0.04 45 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.49 +0.04 45 0 21 0
30DEC26 100.00 C 0.00 0.00 0.00 1.31 +0.03 45 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 1.15 +0.03 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.01 +0.02 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.89 +0.02 45 0 1 0
30DEC26 110.00 C 1.65 1.65 1.65 0.78 +0.02 45 7 18 +7
30DEC26 112.50 C 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.60 +0.01 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.53 +0.01 45 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.46 0.00 45 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 21.89 +0.40 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.14 +0.42 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.41 +0.39 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.71 +0.43 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.00 +0.37 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.33 +0.39 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 17.68 +0.38 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 17.04 +0.35 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.43 +0.33 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 15.84 +0.35 44 0 300 0
30MAR27 52.50 C 14.09 14.09 14.09 14.46 +0.32 44 5 300 -5
30MAR27 55.00 C 0.00 0.00 0.00 13.21 +0.26 44 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 12.07 +0.25 44 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 11.04 +0.28 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 10.11 +0.27 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 9.28 +0.37 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 8.42 +0.36 46 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 7.63 +0.34 45 0 12 0
30MAR27 72.50 C 0.00 0.00 0.00 6.90 +0.31 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 6.25 +0.30 45 0 39 0
30MAR27 77.50 C 0.00 0.00 0.00 5.65 +0.28 45 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 5.11 +0.26 45 0 47 0
30MAR27 82.50 C 0.00 0.00 0.00 4.62 +0.24 45 0 8 0
30MAR27 85.00 C 0.00 0.00 0.00 4.17 +0.22 45 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 3.77 +0.21 45 0 15 0
30MAR27 90.00 C 4.30 4.30 4.30 3.41 +0.19 45 2 27 +2
TOTAL CALL 2,365 42,734 +483
17APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 157 0 17 0
17APR26 50.00 P 0.01 0.01 0.01 0.01 0.00 143 2 37 -1
17APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
17APR26 55.00 P 0.02 0.03 0.02 0.01 -0.01 74 2 130 -1
17APR26 57.50 P 0.25 0.25 0.06 0.04 -0.21 51 96 123 +36
17APR26 60.00 P 1.10 1.60 0.75 0.67 -0.64 51 49 75 0
17APR26 62.50 P 0.00 0.00 0.00 2.66 -0.63 65 0 11 0
17APR26 65.00 P 0.00 0.00 0.00 5.20 -0.51 114 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 7.78 -0.42 168 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 10.35 -0.35 219 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 12.88 -0.32 261 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 15.37 -0.33 291 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 17.87 -0.33 323 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 20.37 -0.33 353 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 22.69 - 326 0 0 -
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 7 0
24APR26 52.50 P 0.00 0.00 0.00 0.06 -0.03 50 0 8 0
24APR26 55.00 P 0.25 0.35 0.20 0.23 -0.11 48 38 50 +23
24APR26 57.50 P 1.05 1.05 0.69 0.71 -0.24 48 16 103 +9
24APR26 60.00 P 1.85 1.85 1.85 1.78 -0.37 50 3 9 +3
24APR26 62.50 P 0.00 0.00 0.00 3.40 -0.47 51 0 1 0
24APR26 65.00 P 0.00 0.00 0.00 5.48 -0.52 56 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 7.85 -0.46 65 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 10.35 -0.37 78 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 12.88 -0.32 93 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 15.37 -0.33 104 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 17.87 -0.33 115 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 20.37 -0.33 126 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 22.71 - 121 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 201 0
29APR26 46.00 P 0.03 0.03 0.03 0.01 0.00 55 50 346 +50
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 191 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 0.00 51 0 259 0
29APR26 49.00 P 0.04 0.05 0.04 0.03 0.00 50 8 403 0
29APR26 50.00 P 0.07 0.08 0.06 0.04 -0.01 48 14 540 +1
29APR26 52.50 P 0.18 0.18 0.14 0.16 -0.03 48 9 843 0
29APR26 55.00 P 0.45 0.56 0.41 0.45 -0.09 47 52 306 +17
29APR26 57.50 P 1.25 1.25 1.00 1.10 -0.15 47 144 518 +30
29APR26 60.00 P 2.24 2.35 2.16 2.20 -0.24 48 66 564 +2
29APR26 62.50 P 3.94 4.32 3.72 3.79 -0.42 50 10 319 +3
29APR26 65.00 P 0.00 0.00 0.00 5.75 -0.44 53 0 544 0
29APR26 67.50 P 0.00 0.00 0.00 8.00 -0.48 57 0 485 0
29APR26 70.00 P 10.40 11.10 10.40 10.42 -0.42 65 4 284 -4
29APR26 72.50 P 0.00 0.00 0.00 12.88 -0.36 74 0 328 0
29APR26 75.00 P 15.47 15.47 15.47 15.37 -0.33 83 11 1,075 +11
29APR26 77.50 P 0.00 0.00 0.00 17.87 -0.33 91 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 20.37 -0.33 100 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 22.71 -0.49 96 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.19 -0.52 101 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.68 -0.53 106 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.12 -0.58 105 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.67 -0.53 118 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.18 -0.52 125 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 37.68 -0.52 131 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.18 -0.52 136 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.68 -0.52 142 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.13 -0.57 139 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 47.67 -0.53 150 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 50.16 -0.58 153 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 52.66 -0.54 158 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 55.18 -0.52 166 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 57.67 -0.53 169 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 60.13 -0.58 167 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 62.65 -0.55 174 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 65.17 -0.53 182 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 67.66 -0.54 184 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 70.18 -0.52 191 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 72.67 -0.53 194 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 75.17 -0.53 198 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 77.61 -0.59 188 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 80.12 -0.58 194 0 0 0
28MAY26 41.00 P 0.04 0.04 0.04 0.02 -0.01 46 12 32 +12
28MAY26 42.00 P 0.05 0.06 0.05 0.04 -0.01 48 10 18 +10
28MAY26 43.00 P 0.09 0.09 0.07 0.06 -0.01 48 6 86 0
28MAY26 44.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 140 0
28MAY26 45.00 P 0.14 0.14 0.12 0.11 -0.03 46 4 130 -2
28MAY26 46.00 P 0.17 0.17 0.17 0.16 -0.03 46 1 141 0
28MAY26 47.00 P 0.21 0.21 0.21 0.22 -0.03 46 5 214 0
28MAY26 48.00 P 0.29 0.32 0.27 0.29 -0.06 46 10 196 +1
28MAY26 49.00 P 0.42 0.42 0.42 0.39 -0.06 46 1 79 +1
28MAY26 50.00 P 0.58 0.58 0.44 0.52 -0.08 46 7 108 +5
28MAY26 52.50 P 1.05 1.05 0.82 0.95 -0.12 46 73 579 +44
28MAY26 55.00 P 1.60 1.78 1.49 1.60 -0.18 46 45 1,081 -20
28MAY26 57.50 P 2.42 2.90 2.42 2.49 -0.26 45 17 323 +1
28MAY26 60.00 P 4.09 4.09 3.69 3.82 -0.24 47 236 442 +200
28MAY26 62.50 P 5.32 5.32 5.32 5.36 -0.26 48 4 591 +2
28MAY26 65.00 P 0.00 0.00 0.00 7.10 -0.32 49 0 452 0
28MAY26 67.50 P 9.34 9.34 9.34 9.04 -0.40 50 5 178 -5
28MAY26 70.00 P 11.41 11.70 11.10 11.15 -0.43 52 61 213 -19
28MAY26 72.50 P 0.00 0.00 0.00 13.41 -0.38 55 0 138 0
28MAY26 75.00 P 0.00 0.00 0.00 15.74 -0.40 57 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 18.04 -0.43 58 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 20.41 -0.41 59 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 22.86 -0.41 62 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.24 -0.49 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.69 -0.52 63 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.19 -0.51 67 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.67 -0.53 70 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.18 -0.53 74 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.73 -0.48 80 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 40.18 -0.52 80 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 42.70 -0.50 85 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 45.16 -0.57 85 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 47.67 -0.53 89 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 50.16 -0.58 91 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 52.67 -0.57 95 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 55.18 -0.52 98 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 57.67 -0.55 100 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 60.13 -0.58 99 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 62.65 -0.55 104 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 65.19 -0.55 109 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 72 0
29JUN26 37.00 P 0.05 0.07 0.05 0.03 -0.01 46 12 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 0.00 46 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 0.00 46 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 81 0
29JUN26 42.00 P 0.19 0.19 0.19 0.17 -0.02 45 1 119 -1
29JUN26 43.00 P 0.00 0.00 0.00 0.22 -0.03 45 0 24 0
29JUN26 44.00 P 0.30 0.30 0.30 0.29 -0.02 45 1 102 -1
29JUN26 45.00 P 0.36 0.36 0.36 0.35 -0.05 45 1 83 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.46 -0.04 45 0 86 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 -0.06 45 0 171 0
29JUN26 48.00 P 0.67 0.67 0.67 0.72 -0.07 45 1 152 0
29JUN26 49.00 P 0.00 0.00 0.00 0.88 -0.09 45 0 362 0
29JUN26 50.00 P 0.00 0.00 0.00 1.08 -0.09 45 0 1,129 0
29JUN26 52.50 P 1.57 1.57 1.57 1.68 -0.12 44 6 556 +3
29JUN26 55.00 P 2.48 2.60 2.40 2.46 -0.18 44 32 1,813 +32
29JUN26 57.50 P 3.60 3.60 3.60 3.49 -0.20 44 2 475 0
29JUN26 60.00 P 5.04 5.04 4.78 4.78 -0.25 45 42 644 -2
29JUN26 62.50 P 6.31 6.31 6.31 6.40 -0.18 47 6 640 0
29JUN26 65.00 P 0.00 0.00 0.00 8.07 -0.27 47 0 239 0
29JUN26 67.50 P 10.29 10.29 10.29 9.92 -0.32 48 1 533 0
29JUN26 70.00 P 12.22 12.22 12.22 11.92 -0.40 49 1 1,482 +1
29JUN26 72.50 P 0.00 0.00 0.00 14.04 -0.38 50 0 922 0
29JUN26 75.00 P 0.00 0.00 0.00 16.27 -0.38 52 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 18.50 -0.41 53 0 236 0
29JUN26 80.00 P 20.90 20.90 20.90 20.78 -0.44 53 1 699 -1
29JUN26 82.50 P 0.00 0.00 0.00 23.21 -0.39 56 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 25.61 -0.37 58 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 27.99 -0.40 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.37 -0.44 59 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.83 -0.45 61 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 35.29 -0.44 62 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 37.76 -0.49 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.24 -0.49 66 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 42.74 -0.49 68 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.24 -0.51 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.78 -0.42 75 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.28 -0.46 77 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.74 -0.50 78 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.22 -0.48 79 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.71 -0.51 81 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.21 -0.50 83 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.66 -0.54 82 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.19 -0.55 86 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.66 -0.54 86 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 70.20 -0.50 90 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 72.67 -0.53 90 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 75.17 -0.53 92 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 77.64 -0.56 92 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 80.12 -0.58 93 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.27 -0.05 44 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.34 -0.04 44 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.44 -0.04 45 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.54 -0.05 44 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.65 -0.08 44 0 53 0
30JUL26 46.00 P 0.77 0.77 0.77 0.80 -0.08 44 1 22 0
30JUL26 47.00 P 0.00 0.00 0.00 0.96 -0.09 44 0 63 0
30JUL26 48.00 P 1.10 1.10 1.10 1.15 -0.11 44 2 80 +2
30JUL26 49.00 P 0.00 0.00 0.00 1.36 -0.11 44 0 101 0
30JUL26 50.00 P 1.42 1.42 1.42 1.60 -0.13 44 1 65 +1
30JUL26 52.50 P 0.00 0.00 0.00 2.30 -0.17 44 0 72 0
30JUL26 55.00 P 3.24 3.36 3.21 3.17 -0.22 44 18 88 +3
30JUL26 57.50 P 4.49 4.49 4.17 4.28 -0.20 44 100 126 +100
30JUL26 60.00 P 0.00 0.00 0.00 5.60 -0.25 45 0 3 0
30JUL26 62.50 P 7.20 7.20 7.20 7.19 -0.19 46 1 1 +1
30JUL26 65.00 P 0.00 0.00 0.00 8.89 -0.20 47 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.68 -0.27 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.59 -0.38 48 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 14.63 -0.40 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.75 -0.41 49 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.01 -0.40 51 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.18 -0.43 51 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.46 - 52 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.59 -0.03 45 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 0.70 -0.03 45 0 17 0
29SEP26 42.00 P 0.82 0.82 0.82 0.84 -0.05 45 15 18 +15
29SEP26 43.00 P 0.00 0.00 0.00 1.00 -0.04 45 0 27 0
29SEP26 44.00 P 0.00 0.00 0.00 1.16 -0.06 45 0 57 0
29SEP26 45.00 P 1.25 1.26 1.25 1.36 -0.06 45 2 70 0
29SEP26 46.00 P 0.00 0.00 0.00 1.57 -0.06 44 0 117 0
29SEP26 47.00 P 0.00 0.00 0.00 1.79 -0.09 45 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 2.06 -0.09 44 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 2.33 -0.09 44 0 115 0
29SEP26 50.00 P 2.46 2.46 2.46 2.62 -0.11 44 8 1,661 +8
29SEP26 52.50 P 0.00 0.00 0.00 3.46 -0.12 44 0 1,019 0
29SEP26 55.00 P 4.39 4.39 4.39 4.46 -0.16 44 7 959 +7
29SEP26 57.50 P 5.55 5.55 5.55 5.61 -0.19 44 1 455 +1
29SEP26 60.00 P 7.25 7.25 7.25 6.99 -0.20 45 1 189 -1
29SEP26 62.50 P 0.00 0.00 0.00 8.54 -0.19 45 0 713 0
29SEP26 65.00 P 0.00 0.00 0.00 10.25 -0.13 46 0 398 0
29SEP26 67.50 P 11.92 11.92 11.92 12.05 -0.18 47 5 188 +5
29SEP26 70.00 P 0.00 0.00 0.00 13.87 -0.26 47 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 15.84 -0.27 48 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 17.89 -0.32 49 0 140 0
29SEP26 77.50 P 0.00 0.00 0.00 19.84 -0.51 48 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 22.10 -0.41 50 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 24.32 -0.40 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 26.51 -0.47 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 28.81 -0.47 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 31.13 -0.48 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 33.52 -0.39 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 35.86 -0.46 54 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 38.27 -0.43 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.71 -0.39 56 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 43.03 -0.46 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.44 -0.52 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.85 -0.46 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.29 -0.45 56 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.74 -0.50 57 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.22 -0.49 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.71 -0.51 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.21 -0.50 60 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.18 -0.10 44 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 1.34 -0.13 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.55 -0.13 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.77 -0.13 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.98 -0.16 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.24 -0.18 44 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 2.52 -0.18 44 0 6 0
30DEC26 47.00 P 2.56 2.56 2.56 2.80 -0.18 44 1 3 -1
30DEC26 48.00 P 0.00 0.00 0.00 3.09 -0.22 44 0 104 0
30DEC26 49.00 P 0.00 0.00 0.00 3.44 -0.22 44 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 3.79 -0.22 44 0 346 0
30DEC26 52.50 P 4.78 4.78 4.63 4.73 -0.27 44 2 209 +2
30DEC26 55.00 P 0.00 0.00 0.00 5.78 -0.29 43 0 90 0
30DEC26 57.50 P 7.01 7.01 7.01 7.01 -0.31 43 21 99 +21
30DEC26 60.00 P 8.74 8.75 8.35 8.35 -0.35 44 100 240 +73
30DEC26 62.50 P 0.00 0.00 0.00 9.98 -0.29 44 0 56 0
30DEC26 65.00 P 0.00 0.00 0.00 11.64 -0.31 45 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 13.40 -0.32 45 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 15.21 -0.35 46 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 17.11 -0.38 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 19.12 -0.35 47 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 21.15 -0.35 48 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 23.21 -0.42 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 25.33 -0.43 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.47 -0.47 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.68 -0.47 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 31.97 -0.40 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.21 -0.51 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.60 -0.45 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 38.98 -0.31 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.35 -0.34 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.71 -0.36 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.06 -0.31 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.43 -0.34 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.83 -0.35 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.28 -0.30 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.71 -0.28 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 58.10 -0.46 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.53 -0.45 57 0 0 0
30MAR27 41.00 P 1.80 1.80 1.80 2.03 -0.06 44 1 7 +1
30MAR27 42.00 P 1.94 1.94 1.94 2.25 -0.08 44 1 3 -1
30MAR27 43.00 P 0.00 0.00 0.00 2.53 -0.08 44 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 2.81 -0.09 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.10 -0.08 44 0 23 0
30MAR27 46.00 P 0.00 0.00 0.00 3.39 -0.11 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.74 -0.11 44 0 5 0
30MAR27 48.00 P 3.72 3.72 3.72 4.09 -0.12 44 2 6 +2
30MAR27 49.00 P 0.00 0.00 0.00 4.45 -0.11 44 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 4.80 -0.14 44 0 369 0
30MAR27 52.50 P 0.00 0.00 0.00 5.86 -0.15 44 0 327 0
30MAR27 55.00 P 6.80 6.80 6.80 6.95 -0.19 43 1 628 0
30MAR27 57.50 P 0.00 0.00 0.00 8.21 -0.20 43 0 604 0
30MAR27 60.00 P 0.00 0.00 0.00 9.54 -0.28 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 11.10 -0.30 44 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 12.76 -0.31 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 14.50 -0.34 45 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 16.24 -0.19 45 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 18.18 -0.35 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.14 -0.34 46 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 22.13 -0.35 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.17 -0.35 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 26.24 -0.36 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.36 -0.43 48 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 30.49 -0.43 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.65 -0.48 48 0 0 0
TOTAL PUT 1,469 38,035 +680
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$ 63.45
29APR26 42.00 C 0.00 0.00 0.00 21.49 +1.35 76 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.53 +1.39 93 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.49 +1.48 65 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.49 +1.45 60 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.49 +1.46 54 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 16.49 +1.48 47 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 15.49 +1.04 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.49 +1.40 0 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 13.49 +1.43 0 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 11.00 +1.43 38 0 514 0
29APR26 55.00 C 0.00 0.00 0.00 8.66 +1.50 50 0 502 0
29APR26 57.50 C 0.00 0.00 0.00 6.20 +1.12 40 0 869 0
29APR26 60.00 C 3.70 3.70 3.67 4.17 +1.02 41 17 877 0
29APR26 62.50 C 2.12 2.41 2.01 2.47 +0.74 40 214 544 +22
29APR26 65.00 C 1.00 1.32 1.00 1.32 +0.49 40 107 595 +47
29APR26 67.50 C 0.50 0.66 0.49 0.61 +0.26 40 33 435 +14
29APR26 70.00 C 0.20 0.31 0.20 0.25 +0.12 40 10 396 -3
29APR26 72.50 C 0.13 0.13 0.13 0.09 +0.05 40 15 442 +14
29APR26 75.00 C 0.07 0.07 0.07 0.03 +0.01 41 8 370 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 166 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 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 21.57 +1.35 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.57 +1.33 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.58 +1.31 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.58 +1.29 38 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.59 +1.27 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.49 +1.13 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.51 +1.06 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.58 +1.11 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.76 +1.21 43 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 11.03 +1.02 0 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 9.14 +1.24 39 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 7.13 +0.93 39 0 114 0
28MAY26 60.00 C 5.10 5.12 5.00 5.44 +0.94 39 5 493 0
28MAY26 62.50 C 3.50 3.92 3.50 3.94 +0.71 39 18 225 +13
28MAY26 65.00 C 2.70 2.80 2.70 2.80 +0.60 39 3 268 +1
28MAY26 67.50 C 1.90 1.93 1.90 1.92 +0.47 39 4 252 +1
28MAY26 70.00 C 1.13 1.33 1.01 1.25 +0.33 39 30 177 +26
28MAY26 72.50 C 0.00 0.00 0.00 0.79 +0.23 39 0 185 0
28MAY26 75.00 C 0.00 0.00 0.00 0.49 +0.16 39 0 108 0
28MAY26 77.50 C 0.00 0.00 0.00 0.29 +0.10 39 0 35 0
28MAY26 80.00 C 0.26 0.26 0.26 0.17 +0.06 39 2 71 +2
28MAY26 82.50 C 0.00 0.00 0.00 0.10 +0.04 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.59 +1.28 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.60 +1.27 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.62 +1.25 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.63 +1.23 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.59 +1.15 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.49 +1.00 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.62 +1.08 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.77 +1.16 39 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 13.76 +0.94 36 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 11.29 +0.95 31 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 9.33 +0.95 36 0 239 0
29JUN26 57.50 C 0.00 0.00 0.00 7.73 +0.88 40 0 266 0
29JUN26 60.00 C 5.68 6.06 5.68 6.13 +0.81 40 16 485 -15
29JUN26 62.50 C 0.00 0.00 0.00 4.76 +0.71 40 0 218 0
29JUN26 65.00 C 3.07 3.07 3.07 3.67 +0.65 40 15 781 +15
29JUN26 67.50 C 2.71 2.71 2.71 2.81 +0.59 41 2 89 +2
29JUN26 70.00 C 1.96 2.11 1.96 2.07 +0.47 40 8 2,077 +6
29JUN26 72.50 C 1.38 1.38 1.38 1.51 +0.37 40 15 872 0
29JUN26 75.00 C 1.00 1.20 0.95 1.08 +0.28 40 53 1,550 -2
29JUN26 77.50 C 0.00 0.00 0.00 0.76 +0.20 40 0 106 0
29JUN26 80.00 C 0.68 0.68 0.68 0.53 +0.15 40 21 686 +15
29JUN26 82.50 C 0.00 0.00 0.00 0.37 +0.11 40 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.26 +0.09 40 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.17 +0.06 40 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 +0.04 40 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.03 40 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 21.61 +1.30 41 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.63 +1.30 41 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.65 +1.27 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.69 +1.26 40 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.73 +1.24 40 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.83 +1.26 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.62 +0.95 28 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.87 +1.09 38 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.98 +1.07 38 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.97 +1.22 40 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 10.06 +1.13 40 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 8.10 +0.63 38 0 87 0
30JUL26 60.00 C 0.00 0.00 0.00 6.86 +0.80 40 0 135 0
30JUL26 62.50 C 0.00 0.00 0.00 5.59 +0.67 40 0 180 0
30JUL26 65.00 C 4.51 4.51 4.51 4.51 +0.60 41 1 121 0
30JUL26 67.50 C 3.51 3.65 3.51 3.65 +0.57 41 11 96 +10
30JUL26 70.00 C 0.00 0.00 0.00 2.91 +0.51 41 0 30 0
30JUL26 72.50 C 2.10 2.10 2.10 2.28 +0.44 41 9 23 +9
30JUL26 75.00 C 1.84 1.84 1.84 1.77 +0.35 41 1 17 0
30JUL26 77.50 C 0.00 0.00 0.00 1.35 +0.26 41 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 1.05 +0.23 41 0 48 0
30JUL26 82.50 C 0.91 0.91 0.91 0.80 +0.19 41 1 3 +1
30JUL26 85.00 C 0.00 0.00 0.00 0.60 +0.14 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.68 +1.18 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.75 +1.17 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.90 +1.21 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.97 +1.15 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.12 +1.12 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.87 +0.74 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.43 +1.11 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.43 +0.89 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.48 +0.70 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.95 +1.11 42 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 11.27 +1.02 42 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 10.15 +1.21 44 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 8.52 +0.76 42 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 7.39 +0.75 43 0 26 0
29SEP26 65.00 C 6.05 6.26 6.05 6.33 +0.69 43 2 1,537 +2
29SEP26 67.50 C 0.00 0.00 0.00 5.43 +0.67 43 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 4.64 +0.62 43 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 3.94 +0.59 43 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 3.32 +0.51 43 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 2.78 +0.44 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.34 +0.40 43 0 63 0
29SEP26 82.50 C 0.00 0.00 0.00 1.94 +0.33 43 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.63 +0.31 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.34 +0.24 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.12 +0.25 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.89 +0.17 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.74 +0.16 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.61 +0.13 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.50 +0.11 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.41 +0.08 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.35 +0.08 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.29 +0.08 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.23 +0.05 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 +0.05 42 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 22.32 +1.06 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.45 +0.99 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.78 +1.11 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.84 +0.94 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.07 +1.08 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.07 +0.66 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.35 +0.68 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.89 +0.92 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.00 +0.70 42 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.31 +0.62 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.86 +0.78 41 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 11.68 +0.82 43 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 10.50 +0.86 43 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 9.43 +0.84 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 8.39 +0.84 43 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 7.46 +0.77 43 0 172 0
30DEC26 70.00 C 0.00 0.00 0.00 6.62 +0.78 43 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 5.87 +0.70 43 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 5.20 +0.70 43 0 189 0
30DEC26 77.50 C 0.00 0.00 0.00 4.55 +0.58 43 0 40 0
30DEC26 80.00 C 4.12 4.20 4.12 4.04 +0.59 43 2 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.52 +0.49 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.11 +0.47 43 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.73 +0.44 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.38 +0.43 43 0 42 0
30MAR27 42.00 C 0.00 0.00 0.00 23.27 +0.97 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.56 +1.01 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.75 +0.95 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.93 +0.85 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.08 +0.70 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.52 +0.83 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.66 +0.64 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.27 +0.90 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.63 +0.89 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.88 +0.77 43 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.70 +1.00 44 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.36 +0.84 44 0 100 0
30MAR27 60.00 C 12.15 12.15 12.02 12.15 +0.81 43 10 210 0
30MAR27 62.50 C 10.79 10.79 10.79 11.08 +0.79 44 5 353 -5
30MAR27 65.00 C 0.00 0.00 0.00 10.07 +0.74 43 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 9.07 +0.64 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.24 +0.62 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.42 +0.58 43 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 6.70 +0.50 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 6.06 +0.51 43 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.42 +0.41 43 0 26 0
30MAR27 82.50 C 0.00 0.00 0.00 4.92 +0.40 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.43 +0.40 43 0 0 0
TOTAL CALL 638 24,551 +175
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 266 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 788 0
29APR26 52.50 P 0.07 0.07 0.07 0.01 -0.02 41 2 2,092 -2
29APR26 55.00 P 0.13 0.14 0.13 0.06 -0.05 41 36 1,710 -31
29APR26 57.50 P 0.34 0.34 0.27 0.21 -0.18 40 18 696 +7
29APR26 60.00 P 0.82 0.89 0.63 0.63 -0.36 40 82 3,900 +27
29APR26 62.50 P 1.67 1.75 1.43 1.43 -0.64 39 217 441 -11
29APR26 65.00 P 2.83 2.83 2.83 2.78 -0.86 39 1 167 0
29APR26 67.50 P 0.00 0.00 0.00 4.62 -1.17 41 0 119 0
29APR26 70.00 P 7.50 7.50 7.50 6.75 -1.33 40 2 59 -2
29APR26 72.50 P 0.00 0.00 0.00 9.10 -1.41 40 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 11.55 -1.45 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.47 -1.07 80 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.98 -1.02 89 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.30 -1.20 88 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.96 -1.04 105 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.05 -1.45 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.65 -1.35 96 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.15 -1.35 102 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.82 -1.18 124 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.31 -1.19 129 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.84 -1.16 138 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.05 -1.45 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.71 -1.29 137 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 44.15 -1.35 134 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.75 -1.25 152 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 217 0
28MAY26 48.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 168 0
28MAY26 50.00 P 0.24 0.24 0.24 0.10 -0.06 39 1 297 +1
28MAY26 52.50 P 0.41 0.41 0.41 0.26 -0.12 39 2 394 +2
28MAY26 55.00 P 0.68 0.68 0.68 0.56 -0.21 39 1 803 +1
28MAY26 57.50 P 1.19 1.19 1.06 1.06 -0.31 39 33 457 +21
28MAY26 60.00 P 1.79 1.81 1.79 1.78 -0.42 39 4 300 +1
28MAY26 62.50 P 2.79 2.79 2.79 2.79 -0.58 38 1 558 +1
28MAY26 65.00 P 0.00 0.00 0.00 4.14 -0.69 39 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 5.78 -0.97 39 0 17 0
28MAY26 70.00 P 0.00 0.00 0.00 7.62 -1.12 39 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 9.96 -0.94 43 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 12.24 -0.95 46 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 14.47 -1.08 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.02 -1.00 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.30 -1.20 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.96 -1.04 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 107 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 -0.05 40 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.25 -0.07 40 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.33 -0.09 40 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.43 -0.10 40 0 301 0
29JUN26 50.00 P 0.00 0.00 0.00 0.54 -0.14 40 0 376 0
29JUN26 52.50 P 0.00 0.00 0.00 0.96 -0.20 40 0 658 0
29JUN26 55.00 P 1.65 1.67 1.65 1.51 -0.29 40 21 1,356 +2
29JUN26 57.50 P 2.35 2.44 2.35 2.24 -0.40 39 5 1,210 -1
29JUN26 60.00 P 3.34 3.34 3.27 3.19 -0.52 39 5 3,200 -5
29JUN26 62.50 P 4.81 4.81 4.81 4.45 -0.56 39 15 503 +15
29JUN26 65.00 P 0.00 0.00 0.00 5.91 -0.70 39 0 903 0
29JUN26 67.50 P 8.07 8.07 7.68 7.68 -0.81 41 13 146 0
29JUN26 70.00 P 0.00 0.00 0.00 9.42 -0.69 40 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 11.39 -1.24 40 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 13.76 -1.05 43 0 202 0
29JUN26 77.50 P 0.00 0.00 0.00 15.94 -1.02 44 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 18.51 -0.79 49 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 20.93 -0.67 52 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.03 -1.09 48 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.52 -1.03 52 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.72 -1.27 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.43 -0.95 56 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.47 -1.41 37 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.23 -1.12 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.70 -1.09 58 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.18 -1.13 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.68 -1.11 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.16 -1.12 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.61 -1.15 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.13 -1.13 67 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.26 -0.07 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.34 -0.07 41 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.42 -0.10 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.53 -0.12 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.65 -0.15 40 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.81 -0.16 41 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 0.97 -0.21 41 0 0 0
30JUL26 52.50 P 1.48 1.48 1.48 1.50 -0.24 41 1 30 0
30JUL26 55.00 P 0.00 0.00 0.00 2.14 -0.33 40 0 35 0
30JUL26 57.50 P 0.00 0.00 0.00 2.99 -0.40 40 0 10 0
30JUL26 60.00 P 4.29 4.29 4.28 4.03 -0.50 40 30 145 +15
30JUL26 62.50 P 5.62 5.62 5.26 5.28 -0.57 40 18 67 +10
30JUL26 65.00 P 0.00 0.00 0.00 6.73 -0.68 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.38 -0.90 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 10.16 -0.98 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.20 -1.08 41 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.32 -0.93 43 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.50 -1.07 44 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.69 -0.99 44 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.96 -1.02 45 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.53 -0.79 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.54 -0.07 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.66 -0.06 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.76 -0.14 42 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.94 -0.12 42 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 1.10 -0.14 43 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.28 -0.18 42 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.50 -0.18 43 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 1.70 -0.24 42 0 302 0
29SEP26 50.00 P 1.98 1.98 1.95 1.95 -0.26 42 4 1,726 0
29SEP26 52.50 P 0.00 0.00 0.00 2.59 -0.35 42 0 513 0
29SEP26 55.00 P 3.46 3.46 3.46 3.46 -0.36 42 262 539 +243
29SEP26 57.50 P 0.00 0.00 0.00 4.36 -0.51 41 0 197 0
29SEP26 60.00 P 5.65 5.65 5.65 5.56 -0.52 42 30 903 -15
29SEP26 62.50 P 0.00 0.00 0.00 6.86 -0.53 42 0 79 0
29SEP26 65.00 P 8.31 8.31 8.28 8.31 -0.61 42 15 1,079 +15
29SEP26 67.50 P 0.00 0.00 0.00 9.89 -0.70 42 0 566 0
29SEP26 70.00 P 12.00 12.00 12.00 11.76 -0.75 43 1 84 0
29SEP26 72.50 P 0.00 0.00 0.00 13.56 -0.85 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 15.50 -0.90 43 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 17.74 -0.71 45 0 130 0
29SEP26 80.00 P 0.00 0.00 0.00 19.57 -0.97 44 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 21.71 -1.01 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.18 -0.77 46 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 26.22 -1.00 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.52 -1.01 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.86 -1.01 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.20 -1.03 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.79 -0.82 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.20 -0.83 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.55 -0.92 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.72 -1.20 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.16 -1.22 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.63 -1.23 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.13 -1.20 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.21 -0.05 43 0 18 0
30DEC26 43.00 P 0.00 0.00 0.00 1.38 -0.07 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.54 -0.18 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.81 -0.13 43 0 16 0
30DEC26 46.00 P 2.05 2.05 2.05 2.04 -0.15 43 2 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.29 -0.19 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.54 -0.23 43 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.83 -0.23 43 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.12 -0.28 43 0 191 0
30DEC26 52.50 P 0.00 0.00 0.00 3.87 -0.34 42 0 101 0
30DEC26 55.00 P 0.00 0.00 0.00 4.78 -0.44 42 0 831 0
30DEC26 57.50 P 0.00 0.00 0.00 5.88 -0.46 42 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 7.09 -0.46 42 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 8.41 -0.45 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 9.90 -0.54 42 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 11.41 -0.66 42 0 91 0
30DEC26 70.00 P 0.00 0.00 0.00 13.08 -0.72 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 14.85 -0.89 42 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 16.86 -0.65 43 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 18.81 -0.73 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.73 -0.88 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.78 -0.90 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.91 -0.90 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.04 -0.93 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.20 -0.99 43 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.77 -0.28 42 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 2.05 -0.24 43 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.28 -0.28 43 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.55 -0.31 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.84 -0.30 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.14 -0.27 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.44 -0.28 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.69 -0.36 42 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 4.01 -0.40 42 0 5 0
30MAR27 52.50 P 5.07 5.07 5.07 5.00 -0.29 43 1 230 0
30MAR27 55.00 P 5.82 6.00 5.82 6.00 -0.40 42 30 230 +30
30MAR27 57.50 P 0.00 0.00 0.00 6.98 -0.65 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.42 -0.39 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 9.77 -0.51 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 10.94 -0.77 41 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 12.68 -0.70 42 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 14.33 -0.76 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.06 -0.85 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.03 -0.72 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.95 -0.69 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.83 -0.77 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.80 -0.80 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.83 -0.82 43 0 0 0
TOTAL PUT 853 35,859 +324
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$ 20.74
29APR26 15.00 C 0.00 0.00 0.00 5.75 -0.11 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.25 -0.11 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.75 -0.11 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.25 -0.11 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.26 -0.10 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.76 -0.10 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.26 -0.11 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.78 -0.10 28 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.33 -0.10 29 0 154 0
29APR26 20.00 C 0.92 0.92 0.92 0.90 -0.09 27 15 512 -15
29APR26 21.00 C 0.00 0.00 0.00 0.35 -0.06 29 0 567 0
29APR26 22.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 129 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.75 -0.14 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.27 -0.12 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.78 -0.11 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.29 -0.12 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.80 -0.13 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.30 -0.10 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.83 -0.09 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.37 -0.09 26 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.93 -0.09 25 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.54 -0.08 26 0 286 0
28MAY26 20.00 C 0.00 0.00 0.00 1.15 -0.11 24 0 280 0
28MAY26 21.00 C 0.00 0.00 0.00 0.62 -0.07 25 0 477 0
28MAY26 22.00 C 0.00 0.00 0.00 0.29 -0.06 25 0 109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 0.00 27 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.30 -0.11 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.80 -0.12 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.29 -0.13 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.80 -0.13 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.27 -0.17 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.83 -0.11 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.34 -0.13 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.86 -0.13 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.36 -0.10 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.90 -0.10 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.47 -0.09 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.06 -0.09 26 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.64 -0.13 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.33 -0.11 25 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.81 -0.08 25 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.46 -0.06 26 0 397 0
29JUN26 23.00 C 0.00 0.00 0.00 0.24 -0.03 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.31 -0.13 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.83 -0.12 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.39 -0.08 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.87 -0.13 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.38 -0.09 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.93 -0.08 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.50 -0.08 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.11 -0.07 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.75 -0.06 26 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.43 -0.05 26 0 45 0
30JUL26 21.00 C 0.00 0.00 0.00 0.88 -0.09 25 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.54 -0.05 26 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.18 0.00 26 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.05 0.00 26 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 7.32 -0.09 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.80 -0.12 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.29 -0.13 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.80 -0.13 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.36 -0.09 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.88 -0.09 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.39 -0.10 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.94 -0.09 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.41 -0.16 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.97 -0.10 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.57 -0.09 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.20 -0.09 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.87 -0.08 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.57 -0.07 25 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 1.09 -0.09 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.75 -0.06 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.50 -0.03 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -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 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.85 -0.10 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.36 -0.11 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.92 -0.09 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.42 -0.13 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.99 -0.13 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.51 -0.09 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.12 -0.09 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.76 -0.08 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.43 -0.08 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.14 -0.07 25 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.90 -0.04 26 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 1.45 -0.07 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.09 -0.06 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 -0.03 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.43 -0.03 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 0.00 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.85 -0.14 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.45 -0.08 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.97 -0.13 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.59 -0.09 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.17 -0.08 28 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.67 -0.07 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.31 -0.07 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.99 -0.06 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.69 -0.06 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.42 -0.05 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.22 +0.01 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.78 -0.04 26 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.39 -0.05 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.10 -0.03 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 -0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.66 -0.02 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.51 0.00 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
TOTAL CALL 15 5,625 -15
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 30 0 190 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 30 0 92 0
29APR26 19.50 P 0.00 0.00 0.00 0.08 0.00 30 0 209 0
29APR26 20.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 922 0
29APR26 21.00 P 0.64 0.64 0.64 0.62 +0.04 31 18 618 +18
29APR26 22.00 P 0.00 0.00 0.00 1.34 +0.07 29 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.27 +0.10 30 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.36 +0.19 71 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.36 +0.19 81 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.36 +0.19 91 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.36 +0.19 101 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.36 +0.19 110 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.36 +0.19 118 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.36 +0.19 126 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 0.00 27 0 116 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 27 0 138 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 0.00 26 0 209 0
28MAY26 18.50 P 0.00 0.00 0.00 0.08 0.00 26 0 166 0
28MAY26 19.00 P 0.16 0.16 0.16 0.15 +0.01 26 10 142 +10
28MAY26 19.50 P 0.00 0.00 0.00 0.25 +0.02 26 0 183 0
28MAY26 20.00 P 0.39 0.39 0.39 0.40 +0.02 26 2 269 0
28MAY26 21.00 P 0.00 0.00 0.00 0.87 +0.06 26 0 342 0
28MAY26 22.00 P 0.00 0.00 0.00 1.56 +0.07 28 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.34 +0.08 26 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 3.27 +0.09 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.36 +0.19 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.36 +0.19 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.36 +0.19 53 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.36 +0.19 59 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.36 +0.19 64 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.36 +0.18 69 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.36 +0.18 74 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 0.00 26 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 27 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 26 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 0.00 26 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 38 0
29JUN26 18.50 P 0.00 0.00 0.00 0.34 +0.01 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.50 +0.02 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.70 +0.04 26 0 166 0
29JUN26 20.00 P 0.85 0.85 0.85 0.92 +0.05 26 10 125 +8
29JUN26 21.00 P 1.40 1.40 1.40 1.53 +0.08 26 10 280 0
29JUN26 22.00 P 2.20 2.20 2.20 2.31 +0.13 28 10 160 +10
29JUN26 23.00 P 3.00 3.00 2.80 2.99 -0.01 20 20 28 +20
29JUN26 24.00 P 3.76 4.00 3.76 3.88 -0.02 0 30 30 +30
29JUN26 25.00 P 0.00 0.00 0.00 4.97 +0.12 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.94 +0.12 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.97 +0.17 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.91 +0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.95 +0.17 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.94 +0.18 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.93 +0.18 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 0.24 +0.03 26 0 3 0
30JUL26 18.00 P 0.00 0.00 0.00 0.35 +0.04 26 0 30 0
30JUL26 18.50 P 0.00 0.00 0.00 0.49 +0.04 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.66 +0.05 26 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.85 +0.05 26 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.08 +0.06 26 0 45 0
30JUL26 21.00 P 0.00 0.00 0.00 1.67 +0.10 26 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 2.38 +0.09 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.19 +0.10 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.07 +0.12 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.00 +0.12 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.96 +0.12 26 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.97 +0.16 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.91 +0.12 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.95 +0.17 35 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.94 +0.18 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 0.00 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 0.00 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.39 +0.02 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 +0.02 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 +0.06 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.08 +0.07 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.31 +0.06 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.89 +0.09 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.56 +0.06 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.33 +0.07 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.12 0.00 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.06 +0.11 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.00 +0.13 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.97 +0.15 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.91 +0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.95 +0.17 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.94 +0.18 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.93 +0.18 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.36 +0.01 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.47 +0.01 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 +0.01 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 +0.03 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 0.91 +0.04 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.11 +0.06 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.33 +0.06 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.56 +0.06 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.13 +0.09 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 2.80 +0.05 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.54 +0.13 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.26 +0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.11 +0.07 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.01 +0.08 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.98 +0.12 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.91 +0.09 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.95 +0.16 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.94 +0.17 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.93 +0.18 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 +0.02 25 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.51 +0.03 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 +0.02 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.95 +0.04 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.09 +0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.28 +0.05 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.51 +0.06 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.74 +0.05 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.30 +0.08 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.00 +0.16 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.71 +0.13 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.36 +0.01 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.19 +0.03 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.08 +0.05 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.98 +0.09 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.96 +0.13 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.95 +0.16 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.94 +0.17 25 0 0 0
TOTAL PUT 110 6,693 +96
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 0.00 116 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 0.00 116 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.18 -0.01 115 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 0.00 118 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 -0.01 115 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.14 0.00 117 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 0.00 118 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 0.00 118 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 0.00 118 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 0.00 117 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 0.00 116 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 0.00 114 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 0.00 111 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 0.00 108 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 0.00 104 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 81 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 88 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.19 0.00 118 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.22 0.00 119 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.25 0.00 118 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.28 0.00 117 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.31 -0.01 115 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 0.00 120 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.42 -0.01 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.46 0.00 116 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.50 0.00 116 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.54 0.00 115 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.58 -0.01 114 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 0.00 115 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.76 0.00 119 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.80 0.00 116 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 0.00 115 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 0.98 -0.01 113 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$ 86.00
29APR26 46.00 C 0.00 0.00 0.00 40.13 +0.29 151 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 39.04 +0.21 90 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 38.13 +0.37 142 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 37.14 +0.38 139 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 36.13 +0.37 132 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.64 +0.25 123 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.14 +0.29 112 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.67 +0.27 107 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.18 +0.38 98 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 23.68 +0.28 88 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.20 +0.30 80 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.69 +0.38 70 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.06 +0.25 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.56 +0.24 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.06 +0.24 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.58 +0.25 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.14 +0.22 23 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 3.90 +0.18 23 0 3 0
29APR26 85.00 C 1.68 1.68 1.62 2.04 +0.12 22 17 95 -2
29APR26 87.50 C 0.00 0.00 0.00 0.89 +0.04 22 0 144 0
29APR26 90.00 C 0.31 0.33 0.31 0.33 +0.03 23 25 112 -25
29APR26 92.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 330 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 0.00 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 31 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 40 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.64 +0.25 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.14 +0.24 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.67 +0.27 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.18 +0.27 41 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.68 +0.28 35 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.20 +0.30 34 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.69 +0.24 26 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.20 -0.14 23 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.73 +0.25 23 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.30 +0.24 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.97 +0.24 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.80 +0.21 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 4.90 +0.19 23 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 3.23 +0.15 22 0 23 0
28MAY26 87.50 C 0.00 0.00 0.00 2.06 +0.11 22 0 88 0
28MAY26 90.00 C 1.18 1.18 1.18 1.25 +0.06 22 1 22 +1
28MAY26 92.50 C 0.00 0.00 0.00 0.73 +0.06 23 0 179 0
28MAY26 95.00 C 0.00 0.00 0.00 0.38 +0.04 23 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 0.00 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 40.22 +0.25 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.22 +0.24 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.23 +0.25 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.23 +0.24 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.24 +0.16 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.75 +0.25 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.26 +0.15 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.77 +0.24 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.29 +0.25 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.88 -0.05 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.44 +0.43 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.01 0.00 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.38 -0.19 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.96 +0.25 21 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 11.63 +0.26 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.42 +0.26 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 7.40 +0.25 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.46 +0.14 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.99 +0.18 21 0 59 0
29JUN26 87.50 C 0.00 0.00 0.00 2.81 +0.18 21 0 47 0
29JUN26 90.00 C 1.79 1.94 1.79 1.94 +0.12 21 17 53 -12
29JUN26 92.50 C 0.00 0.00 0.00 1.30 +0.11 22 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.83 +0.10 22 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.50 +0.07 22 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.29 +0.05 22 0 46 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 +0.03 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.88 -0.05 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.44 -0.24 14 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.01 -0.24 21 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.51 -0.32 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.25 +0.26 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.01 +0.28 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.91 +0.29 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.99 +0.29 21 0 0 0
30JUL26 82.50 C 5.90 5.90 5.90 6.17 +0.16 21 8 7 -8
30JUL26 85.00 C 0.00 0.00 0.00 4.68 +0.18 21 0 54 0
30JUL26 87.50 C 0.00 0.00 0.00 3.50 +0.22 21 0 0 0
30JUL26 90.00 C 2.34 2.34 2.34 2.55 +0.18 21 20 8 -12
30JUL26 92.50 C 0.00 0.00 0.00 1.81 +0.14 21 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.29 +0.11 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.90 +0.12 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.59 +0.09 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.38 +0.07 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.24 +0.05 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.43 +0.32 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.44 +0.32 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.45 +0.25 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.46 +0.31 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.47 +0.25 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.99 +0.29 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.52 +0.25 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.13 +0.08 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.46 -0.39 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.07 -0.35 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.67 -0.35 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.32 -0.26 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.01 -0.15 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.81 +0.42 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.52 +0.28 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.53 +0.29 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.72 +0.29 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.10 +0.29 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.70 +0.16 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.50 +0.21 21 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.47 +0.19 21 0 5 0
29SEP26 92.50 C 0.00 0.00 0.00 2.64 +0.16 21 0 18 0
29SEP26 95.00 C 0.00 0.00 0.00 2.01 +0.16 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.50 +0.16 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.10 +0.14 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.79 +0.11 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.56 +0.08 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.37 +0.05 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 +0.05 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.43 +0.32 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.44 +0.32 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.45 +0.25 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.46 +0.31 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.47 +0.25 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.99 +0.24 22 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.82 +0.29 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.14 +0.09 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.73 -0.12 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.17 -0.34 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.83 -0.31 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.56 -0.16 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.38 0.00 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.23 +0.07 22 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 12.95 +0.25 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.09 +0.25 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.40 +0.24 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.88 +0.23 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.71 +0.21 21 0 22 0
30DEC26 87.50 C 5.35 5.35 5.35 5.46 +0.18 21 10 12 0
30DEC26 90.00 C 0.00 0.00 0.00 4.44 +0.19 21 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 3.58 +0.18 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.86 +0.17 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.27 +0.15 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.77 +0.08 20 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.40 +0.08 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.10 +0.09 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.82 +0.07 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.63 +0.06 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.14 +0.09 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.73 -0.12 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.26 -0.33 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.94 -0.39 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.71 -0.31 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.09 +0.26 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.59 +0.28 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.72 +0.29 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.00 +0.29 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.44 +0.28 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.01 +0.27 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.94 +0.26 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.74 +0.23 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.65 +0.19 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.72 +0.12 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.91 +0.17 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.29 +0.20 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.70 +0.15 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.23 +0.13 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.83 +0.14 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.49 +0.14 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.21 +0.10 21 0 0 0
TOTAL CALL 98 2,487 -58
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 0.00 25 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.35 -0.06 23 0 63 0
29APR26 85.00 P 1.40 1.40 1.40 1.07 -0.12 23 15 140 -15
29APR26 87.50 P 0.00 0.00 0.00 2.42 -0.19 24 0 75 0
29APR26 90.00 P 0.00 0.00 0.00 4.26 -0.22 23 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 6.54 -0.25 23 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 9.00 -0.25 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.50 -0.25 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.00 -0.25 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.50 -0.25 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.00 -0.25 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.50 -0.25 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.00 -0.25 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 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 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 45 0
28MAY26 75.00 P 0.20 0.20 0.20 0.10 -0.01 23 10 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.26 -0.02 23 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.61 -0.03 23 0 107 0
28MAY26 82.50 P 0.00 0.00 0.00 1.22 -0.06 23 0 45 0
28MAY26 85.00 P 0.00 0.00 0.00 2.18 -0.09 23 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 3.51 -0.13 24 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 5.06 -0.16 23 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 7.02 -0.19 23 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 9.21 -0.21 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.55 -0.24 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.00 -0.25 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.50 -0.25 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.00 -0.25 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.50 -0.25 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.00 -0.25 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 0.00 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.06 +0.01 22 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.79 +0.01 22 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 2.82 +0.01 22 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 4.14 -0.05 22 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 5.77 -0.09 23 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 7.43 -0.12 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 9.48 -0.17 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.71 -0.19 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.06 -0.22 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.50 -0.25 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.00 -0.25 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.50 -0.25 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.00 -0.25 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 0.03 +0.01 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30JUL26 75.00 P 0.69 0.69 0.69 0.52 +0.03 22 15 15 +15
30JUL26 77.50 P 0.00 0.00 0.00 0.92 +0.04 22 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.50 +0.04 22 0 0 0
30JUL26 82.50 P 2.39 2.39 2.39 2.32 +0.03 22 15 15 +15
30JUL26 85.00 P 0.00 0.00 0.00 3.37 +0.03 22 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 4.67 0.00 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.28 0.00 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 7.86 -0.08 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.82 -0.11 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.94 -0.15 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.20 -0.18 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.82 +0.05 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.00 -0.25 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.50 -0.25 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.00 -0.25 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 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 +0.02 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 +0.03 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.76 +0.03 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.20 +0.04 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.81 +0.05 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.61 +0.04 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.62 +0.04 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.77 +0.05 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.05 +0.02 21 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 7.61 -0.03 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.33 -0.06 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.21 -0.09 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.23 -0.10 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.44 +0.31 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.56 +0.21 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.97 +0.32 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.31 +0.31 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.53 +0.15 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 0.00 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 0.00 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.31 +0.01 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.26 +0.01 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.82 +0.01 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.53 0.00 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.41 0.00 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.37 +0.01 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.52 0.00 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.79 0.00 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.28 +0.08 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.08 -0.08 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.89 -0.10 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.80 -0.12 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.85 +0.23 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.98 +0.14 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.17 +0.37 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.44 +0.35 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.75 -0.19 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.37 +0.02 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.58 +0.02 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.91 +0.03 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.31 +0.03 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.83 +0.04 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.47 +0.04 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.18 +0.03 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.11 +0.13 21 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 5.10 +0.05 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.24 +0.09 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.52 +0.04 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.00 +0.06 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.82 -0.04 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.57 -0.04 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.44 -0.07 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.38 -0.10 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.45 -0.11 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.57 -0.14 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.77 -0.14 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.02 -0.17 21 0 0 0
TOTAL PUT 55 2,101 +15
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$ 517.00
17APR26 370.00 C 0.00 0.00 0.00 147.02 +16.80 0 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 137.02 +16.80 0 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 127.03 +16.80 163 0 0 0
17APR26 400.00 C 0.00 0.00 0.00 117.03 +16.80 147 0 0 0
17APR26 410.00 C 0.00 0.00 0.00 107.03 +16.79 132 0 0 0
17APR26 420.00 C 0.00 0.00 0.00 97.03 +16.79 117 0 0 0
17APR26 430.00 C 0.00 0.00 0.00 87.03 +16.78 103 0 0 0
17APR26 440.00 C 0.00 0.00 0.00 77.03 +16.76 89 0 0 0
17APR26 450.00 C 0.00 0.00 0.00 67.03 +16.73 74 0 0 0
17APR26 460.00 C 0.00 0.00 0.00 57.03 +16.67 58 0 0 0
17APR26 470.00 C 0.00 0.00 0.00 47.03 +17.59 0 0 31 -2
17APR26 480.00 C 25.50 34.00 25.50 37.04 +16.52 50 8 115 -1
17APR26 490.00 C 19.00 25.80 16.01 27.08 +15.61 45 161 416 -120
17APR26 500.00 C 8.90 16.19 7.00 17.35 +13.08 42 945 2,063 -187
17APR26 510.00 C 2.86 7.50 2.32 8.40 +6.91 36 7,122 3,407 -955
17APR26 520.00 C 0.80 2.34 0.77 2.62 +2.13 36 8,427 2,884 +45
17APR26 530.00 C 0.25 0.72 0.25 1.16 +1.00 48 671 1,190 +176
17APR26 540.00 C 0.14 0.25 0.14 0.66 +0.60 60 132 832 -105
17APR26 550.00 C 0.20 0.20 0.20 0.45 +0.42 72 33 686 +30
17APR26 560.00 C 0.01 0.01 0.01 0.34 +0.33 84 165 610 +150
17APR26 570.00 C 0.00 0.00 0.00 0.29 +0.28 97 0 21 0
17APR26 580.00 C 0.00 0.00 0.00 0.26 +0.25 109 0 226 0
17APR26 590.00 C 0.00 0.00 0.00 0.24 +0.23 121 0 1 0
17APR26 600.00 C 0.00 0.00 0.00 0.23 +0.22 133 0 5 0
17APR26 610.00 C 0.00 0.00 0.00 0.22 +0.21 144 0 0 0
17APR26 620.00 C 0.00 0.00 0.00 0.21 +0.20 155 0 0 0
17APR26 630.00 C 0.00 0.00 0.00 0.20 +0.19 166 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 147.19 +16.62 0 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 137.20 +16.61 61 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 127.20 +16.59 0 0 0 0
24APR26 400.00 C 0.00 0.00 0.00 117.21 +16.58 51 0 0 0
24APR26 410.00 C 0.00 0.00 0.00 107.21 +16.97 0 0 0 0
24APR26 420.00 C 0.00 0.00 0.00 97.22 +16.98 41 0 0 0
24APR26 430.00 C 0.00 0.00 0.00 87.22 +16.97 0 0 0 0
24APR26 440.00 C 0.00 0.00 0.00 77.23 +16.96 32 0 0 0
24APR26 450.00 C 0.00 0.00 0.00 67.23 +16.93 0 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 57.26 +16.90 29 0 0 0
24APR26 470.00 C 43.80 43.80 43.80 47.35 +16.28 29 100 133 +100
24APR26 480.00 C 35.50 35.50 35.50 37.66 +14.38 29 2 34 +1
24APR26 490.00 C 20.78 27.20 20.55 29.00 +13.41 33 367 190 -194
24APR26 500.00 C 14.00 19.50 14.00 19.77 +10.41 28 554 490 -359
24APR26 510.00 C 7.92 12.95 7.27 13.23 +7.96 30 652 644 +178
24APR26 520.00 C 4.40 7.90 4.40 8.28 +5.58 31 1,864 1,131 -498
24APR26 530.00 C 2.62 4.75 2.56 5.09 +3.85 33 1,511 1,209 +873
24APR26 540.00 C 1.60 2.87 1.60 3.05 +2.53 34 1,493 2,230 +1,354
24APR26 550.00 C 0.90 1.77 0.90 1.81 +1.62 36 599 802 +328
24APR26 560.00 C 0.72 1.06 0.72 1.06 +0.99 37 391 1,160 +331
24APR26 570.00 C 0.70 0.70 0.70 0.65 +0.63 39 5 230 +5
24APR26 580.00 C 0.42 0.45 0.42 0.40 +0.39 41 9 9 +9
24APR26 590.00 C 0.00 0.00 0.00 0.24 +0.23 42 20 20 +20
24APR26 600.00 C 0.00 0.00 0.00 0.23 +0.22 47 0 0 0
24APR26 610.00 C 0.00 0.00 0.00 0.22 +0.21 51 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 0.21 +0.20 55 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 157.30 +16.75 0 0 150 0
29APR26 370.00 C 0.00 0.00 0.00 147.31 +16.73 0 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 137.32 +16.71 43 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 127.33 +16.69 43 0 235 0
29APR26 400.00 C 0.00 0.00 0.00 117.34 +16.68 40 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 107.34 +17.10 0 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 97.23 +16.99 0 0 56 0
29APR26 430.00 C 84.45 85.89 84.40 87.37 +17.12 32 800 803 +796
29APR26 440.00 C 73.00 73.00 73.00 77.39 +17.12 30 1 64 0
29APR26 450.00 C 58.94 58.94 58.94 67.46 +17.16 31 5 350 0
29APR26 460.00 C 52.50 55.00 52.50 57.63 +16.67 31 4 130 -1
29APR26 470.00 C 45.00 46.00 45.00 49.45 +16.32 41 6 1,908 -6
29APR26 480.00 C 31.75 37.80 31.35 37.66 +12.99 21 182 2,719 +99
29APR26 490.00 C 21.00 29.27 21.00 29.33 +11.87 27 306 6,492 +8
29APR26 500.00 C 15.50 21.68 14.50 21.92 +10.53 29 2,211 12,735 -522
29APR26 510.00 C 8.88 15.16 8.88 15.63 +8.32 29 7,940 34,131 -373
29APR26 520.00 C 6.90 10.29 6.01 10.59 +6.12 30 3,648 15,298 +730
29APR26 530.00 C 4.20 6.75 4.00 7.34 +4.72 32 2,559 10,105 +190
29APR26 540.00 C 2.80 4.53 2.70 5.06 +3.58 33 6,307 8,668 +2,239
29APR26 550.00 C 2.00 3.07 1.70 3.49 +2.68 35 4,476 17,048 -967
29APR26 560.00 C 1.43 2.10 1.35 2.42 +1.99 37 770 14,540 -115
29APR26 570.00 C 1.10 1.48 0.96 1.70 +1.48 38 1,382 11,452 -304
29APR26 580.00 C 0.86 1.05 0.82 1.20 +1.09 40 514 6,023 +186
29APR26 590.00 C 0.63 0.75 0.59 0.87 +0.81 41 101 3,782 -53
29APR26 600.00 C 0.45 0.65 0.42 0.65 +0.62 43 774 12,058 +143
29APR26 610.00 C 0.30 0.46 0.30 0.47 +0.45 44 27 5,633 +2
29APR26 620.00 C 0.10 0.34 0.10 0.38 +0.37 46 25 7,021 -5
29APR26 630.00 C 0.20 0.24 0.20 0.29 +0.28 48 63 5,571 -45
29APR26 640.00 C 0.04 0.20 0.04 0.23 +0.22 50 6 3,310 +3
29APR26 650.00 C 0.03 0.04 0.03 0.17 +0.16 51 110 3,169 0
29APR26 660.00 C 0.10 0.14 0.10 0.15 +0.14 53 41 2,474 +17
29APR26 670.00 C 0.00 0.00 0.00 0.12 +0.11 54 0 1,704 0
29APR26 680.00 C 0.15 0.15 0.11 0.10 +0.09 56 438 3,120 0
29APR26 690.00 C 0.00 0.00 0.00 0.09 +0.08 58 0 4,853 0
29APR26 700.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 8,512 0
29APR26 710.00 C 0.00 0.00 0.00 0.05 +0.04 59 0 914 0
29APR26 720.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 67 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 73 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 74 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 76 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 78 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 80 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 81 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 83 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 84 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 86 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 88 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,479 0
28MAY26 360.00 C 0.00 0.00 0.00 157.67 +15.80 0 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 147.69 +15.89 0 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 137.71 +16.37 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 127.74 +15.75 30 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 117.77 +16.01 29 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 107.82 +17.58 29 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 98.23 +17.69 34 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 88.54 +17.46 34 0 67 0
28MAY26 440.00 C 0.00 0.00 0.00 78.45 +16.55 29 0 153 0
28MAY26 450.00 C 0.00 0.00 0.00 69.02 +15.92 29 0 377 0
28MAY26 460.00 C 46.45 46.45 46.45 59.92 +13.81 29 1 193 0
28MAY26 470.00 C 35.53 35.53 35.53 51.36 +13.21 30 1 526 0
28MAY26 480.00 C 40.35 40.35 40.35 42.64 +11.74 28 8 2,088 0
28MAY26 490.00 C 28.78 34.70 28.78 35.00 +10.66 28 12 4,991 +2
28MAY26 500.00 C 23.15 28.49 22.00 28.49 +9.64 28 315 3,218 +43
28MAY26 510.00 C 18.30 22.45 17.60 22.72 +8.05 28 568 3,304 -301
28MAY26 520.00 C 13.30 18.00 13.30 18.00 +6.70 29 565 13,475 +221
28MAY26 530.00 C 11.31 14.16 10.80 14.44 +5.82 30 1,843 3,598 +597
28MAY26 540.00 C 9.00 11.40 8.84 11.62 +5.11 31 363 3,761 +129
28MAY26 550.00 C 6.44 9.15 6.44 9.34 +4.47 31 1,222 4,003 +221
28MAY26 560.00 C 5.22 7.30 5.22 7.47 +3.83 32 1,448 9,023 +283
28MAY26 570.00 C 4.88 6.00 4.68 6.10 +3.37 33 1,672 6,981 +16
28MAY26 580.00 C 3.70 4.92 3.70 4.94 +2.91 34 5,836 36,851 +4,661
28MAY26 590.00 C 3.20 4.11 3.20 4.02 +2.54 35 11,010 50,383 +5,631
28MAY26 600.00 C 3.00 3.44 2.88 3.34 +2.23 36 2,967 40,394 -1,248
28MAY26 610.00 C 2.65 2.91 2.55 2.88 +2.06 37 329 3,852 +203
28MAY26 620.00 C 2.20 2.60 2.20 2.36 +1.76 38 624 4,276 +436
28MAY26 630.00 C 2.05 2.08 2.05 2.00 +1.55 39 15 2,485 +10
28MAY26 640.00 C 0.00 0.00 0.00 1.70 +1.37 40 0 3,972 0
28MAY26 650.00 C 1.40 1.68 1.40 1.44 +1.19 40 20 3,491 +19
28MAY26 660.00 C 1.40 1.40 1.40 1.20 +1.02 41 2 4,850 0
28MAY26 670.00 C 1.00 1.26 1.00 1.05 +0.91 42 45 3,426 +14
28MAY26 680.00 C 1.11 1.11 1.11 0.91 +0.81 43 10 3,078 0
28MAY26 690.00 C 1.00 1.00 1.00 0.75 +0.67 43 29 378 +29
28MAY26 700.00 C 0.80 0.80 0.80 0.69 +0.63 44 20 18,206 +20
28MAY26 710.00 C 0.00 0.00 0.00 0.60 +0.55 45 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.54 +0.50 46 0 9,915 0
28MAY26 730.00 C 0.50 0.60 0.50 0.47 +0.44 47 129 12,712 0
28MAY26 740.00 C 0.50 0.55 0.50 0.43 +0.41 48 300 5,306 0
28MAY26 750.00 C 0.43 0.43 0.43 0.39 +0.38 49 40 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.34 +0.33 49 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.32 +0.31 50 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.29 +0.28 51 0 191 0
28MAY26 790.00 C 0.31 0.31 0.31 0.27 +0.26 52 10 256 +10
28MAY26 800.00 C 0.00 0.00 0.00 0.25 +0.24 53 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.24 +0.23 54 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.22 +0.21 54 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.20 +0.19 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.18 +0.17 56 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.17 +0.16 57 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.16 +0.15 57 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.15 +0.14 58 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.14 +0.13 59 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.13 +0.12 59 0 253 0
28MAY26 900.00 C 0.10 0.10 0.10 0.12 +0.11 60 50 1,419 +50
29JUN26 360.00 C 0.00 0.00 0.00 157.67 +15.80 0 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 147.69 +15.89 25 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 137.71 +16.37 25 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 127.74 +15.75 26 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 117.79 +15.90 27 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 107.90 +17.09 27 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 98.23 +16.75 28 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 88.54 +16.10 28 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 79.13 +15.31 27 0 125 0
29JUN26 450.00 C 0.00 0.00 0.00 70.16 +14.54 28 0 523 0
29JUN26 460.00 C 54.00 60.00 54.00 61.67 +13.75 28 3 299 -1
29JUN26 470.00 C 0.00 0.00 0.00 53.75 +13.01 28 0 2,212 0
29JUN26 480.00 C 43.60 43.60 43.60 46.47 +11.21 28 20 2,488 0
29JUN26 490.00 C 33.00 37.29 33.00 39.84 +10.55 28 199 3,087 -30
29JUN26 500.00 C 28.45 33.30 27.60 33.30 +9.35 27 387 8,290 -307
29JUN26 510.00 C 22.20 27.94 22.20 27.94 +7.79 28 961 4,199 -76
29JUN26 520.00 C 19.80 23.36 19.21 23.50 +6.82 28 383 10,103 -82
29JUN26 530.00 C 15.78 19.58 15.78 19.55 +5.64 28 206 8,106 +5
29JUN26 540.00 C 13.51 16.45 13.51 16.49 +5.04 29 166 9,503 -6
29JUN26 550.00 C 10.60 13.70 10.60 13.70 +4.05 29 231 10,990 +87
29JUN26 560.00 C 9.50 11.32 9.16 11.30 +3.07 29 234 9,193 -45
29JUN26 570.00 C 9.20 9.64 8.81 9.60 +2.63 30 159 10,173 +59
29JUN26 580.00 C 6.66 8.30 6.66 7.96 +1.95 30 186 8,497 -28
29JUN26 590.00 C 5.85 6.93 5.80 6.47 +1.33 30 111 5,171 -95
29JUN26 600.00 C 4.90 6.05 4.80 5.31 +0.87 31 200 26,395 +100
29JUN26 610.00 C 4.34 4.34 4.34 4.32 +0.45 31 3 7,524 0
29JUN26 620.00 C 4.00 4.50 4.00 3.51 +0.12 31 376 19,754 -41
29JUN26 630.00 C 3.05 4.00 3.05 2.86 -0.18 31 24 11,996 -12
29JUN26 640.00 C 3.30 3.50 3.30 2.32 -0.37 32 25 5,025 -15
29JUN26 650.00 C 2.68 3.00 2.68 1.88 -0.46 32 27 6,568 +1
29JUN26 660.00 C 0.00 0.00 0.00 1.53 -0.62 32 0 17,916 0
29JUN26 670.00 C 2.40 2.60 2.40 1.24 -0.69 32 42 7,283 0
29JUN26 680.00 C 2.07 2.25 1.98 1.02 -0.67 33 372 13,863 +152
29JUN26 690.00 C 1.95 1.95 1.95 0.78 -0.75 33 30 7,302 +30
29JUN26 700.00 C 1.70 1.80 1.70 0.69 -0.71 33 19 16,695 -1
29JUN26 710.00 C 1.68 1.68 1.68 0.60 -0.68 34 1 1,774 0
29JUN26 720.00 C 1.17 1.27 1.17 0.54 -0.61 34 23 3,805 +1
29JUN26 730.00 C 0.00 0.00 0.00 0.47 -0.54 35 0 8,340 0
29JUN26 740.00 C 0.00 0.00 0.00 0.43 -0.54 36 0 5,035 0
29JUN26 750.00 C 0.00 0.00 0.00 0.39 -0.52 36 0 5,835 0
29JUN26 760.00 C 1.02 1.10 1.02 0.34 -0.50 37 68 8,381 0
29JUN26 770.00 C 1.00 1.00 1.00 0.32 -0.46 38 4 952 +4
29JUN26 780.00 C 0.00 0.00 0.00 0.29 -0.43 38 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.27 -0.40 39 0 118 0
29JUN26 800.00 C 0.00 0.00 0.00 0.25 -0.39 39 0 17,754 0
29JUN26 810.00 C 0.73 0.73 0.73 0.24 -0.35 40 1 63 +1
29JUN26 820.00 C 0.70 0.70 0.70 0.22 -0.36 41 32 112 +32
29JUN26 830.00 C 0.00 0.00 0.00 0.20 -0.34 41 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.18 -0.33 42 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.17 -0.32 42 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.16 -0.30 43 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.15 -0.29 43 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.14 -0.28 44 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.13 -0.28 44 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.12 -0.28 45 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 -0.38 37 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 -0.36 38 0 990 0
30JUL26 360.00 C 0.00 0.00 0.00 157.67 +15.80 29 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 147.70 +15.90 28 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 137.76 +15.96 28 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 127.87 +15.64 28 0 45 0
30JUL26 400.00 C 0.00 0.00 0.00 117.79 +14.98 24 0 30 0
30JUL26 410.00 C 0.00 0.00 0.00 108.05 +16.16 26 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 98.93 +15.97 28 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 89.99 +15.46 28 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 81.21 +14.74 28 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 72.94 +14.17 28 0 80 0
30JUL26 460.00 C 0.00 0.00 0.00 65.16 +13.47 28 0 1 0
30JUL26 470.00 C 0.00 0.00 0.00 57.81 +12.72 28 0 210 0
30JUL26 480.00 C 0.00 0.00 0.00 50.96 +11.20 28 0 1,359 0
30JUL26 490.00 C 39.20 42.59 39.20 45.09 +10.71 28 36 1,568 0
30JUL26 500.00 C 32.98 37.00 32.98 38.46 +9.25 28 8 1,549 +5
30JUL26 510.00 C 0.00 0.00 0.00 33.37 +8.61 28 0 513 0
30JUL26 520.00 C 28.55 28.60 28.55 28.80 +7.79 28 3 450 +3
30JUL26 530.00 C 21.50 24.50 21.50 24.88 +7.21 28 3 751 -2
30JUL26 540.00 C 16.00 20.58 16.00 21.47 +6.81 28 51 643 +40
30JUL26 550.00 C 16.50 17.23 16.50 18.56 +6.29 29 179 5,660 +70
30JUL26 560.00 C 12.70 15.70 12.70 16.07 +5.99 29 15 2,879 +15
30JUL26 570.00 C 13.00 13.00 13.00 13.84 +5.53 29 1 2,231 +1
30JUL26 580.00 C 9.17 11.34 9.17 11.86 +5.07 30 109 1,678 +99
30JUL26 590.00 C 8.31 10.15 8.31 10.43 +4.94 30 35 790 +31
30JUL26 600.00 C 7.74 8.48 7.74 9.04 +4.57 31 24 644 0
30JUL26 610.00 C 7.08 7.40 7.08 7.92 +4.05 31 14 5,021 -6
30JUL26 620.00 C 6.48 6.83 6.46 6.84 +3.45 31 635 6,121 +630
30JUL26 630.00 C 5.25 6.00 5.25 5.83 +2.79 32 8 3,072 +1
30JUL26 640.00 C 0.00 0.00 0.00 5.09 +2.40 32 0 61 0
30JUL26 650.00 C 3.66 4.80 3.66 4.36 +2.02 32 17 263 +16
30JUL26 660.00 C 3.83 3.97 3.83 3.78 +1.63 33 92 478 +45
30JUL26 670.00 C 0.00 0.00 0.00 3.20 +1.27 33 0 1,185 0
30JUL26 680.00 C 0.00 0.00 0.00 2.81 +1.12 33 0 616 0
30JUL26 690.00 C 3.00 3.00 3.00 2.47 +0.94 34 2 401 +2
30JUL26 700.00 C 2.65 2.90 2.65 2.10 +0.70 34 11 507 +11
30JUL26 710.00 C 2.07 2.07 2.07 1.80 +0.52 34 10 190 +10
30JUL26 720.00 C 0.00 0.00 0.00 1.58 +0.43 34 0 30 0
30JUL26 730.00 C 0.00 0.00 0.00 1.44 +0.43 35 0 1,664 0
30JUL26 740.00 C 0.00 0.00 0.00 1.22 +0.25 35 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 1.05 +0.14 35 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 0.95 +0.11 35 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.85 +0.07 36 0 8 0
30JUL26 780.00 C 1.50 1.50 1.50 0.74 +0.02 36 1 1 +1
30JUL26 790.00 C 0.00 0.00 0.00 0.64 -0.03 36 0 14 0
30JUL26 800.00 C 1.20 1.20 1.20 0.60 -0.04 37 7 52 +7
29SEP26 360.00 C 0.00 0.00 0.00 158.73 +14.98 34 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 149.35 +14.58 34 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 140.08 +14.18 33 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 130.96 +14.42 33 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 122.01 +14.21 32 0 224 0
29SEP26 410.00 C 98.62 120.00 98.62 111.03 +11.77 28 6 375 +3
29SEP26 420.00 C 0.00 0.00 0.00 104.74 +16.34 31 0 32 0
29SEP26 430.00 C 96.00 96.00 90.00 95.48 +14.65 29 32 191 +32
29SEP26 440.00 C 0.00 0.00 0.00 88.49 +15.08 30 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 80.83 +14.36 30 0 122 0
29SEP26 460.00 C 0.00 0.00 0.00 73.15 +13.34 29 0 603 0
29SEP26 470.00 C 0.00 0.00 0.00 66.35 +11.17 29 0 369 0
29SEP26 480.00 C 54.20 55.00 54.20 60.07 +10.91 29 3 636 +2
29SEP26 490.00 C 49.03 53.60 49.03 53.60 +10.10 28 16 894 +3
29SEP26 500.00 C 42.91 46.80 42.72 48.60 +10.25 29 78 2,885 +67
29SEP26 510.00 C 42.35 42.35 42.35 43.35 +9.52 29 4 2,127 -2
29SEP26 520.00 C 32.51 37.67 32.51 38.61 +8.74 28 134 3,573 +80
29SEP26 530.00 C 0.00 0.00 0.00 34.32 +8.17 28 0 1,719 0
29SEP26 540.00 C 26.85 30.55 26.60 30.55 +7.61 29 383 2,189 +167
29SEP26 550.00 C 23.78 27.22 23.55 27.46 +7.51 29 1,229 19,010 +1,025
29SEP26 560.00 C 21.13 24.33 20.50 24.33 +6.96 29 277 3,525 +98
29SEP26 570.00 C 0.00 0.00 0.00 21.75 +6.71 29 0 2,632 0
29SEP26 580.00 C 0.00 0.00 0.00 19.51 +6.54 30 0 5,903 0
29SEP26 590.00 C 14.73 15.13 14.73 17.52 +6.31 30 48 848 0
29SEP26 600.00 C 12.90 15.54 12.90 15.53 +5.99 30 1,236 11,825 +964
29SEP26 610.00 C 11.50 13.85 11.50 13.84 +5.59 30 213 4,910 +112
29SEP26 620.00 C 10.52 12.11 10.40 12.26 +5.29 30 73 4,039 +8
29SEP26 630.00 C 0.00 0.00 0.00 10.74 +4.75 30 0 4,543 0
29SEP26 640.00 C 9.68 10.00 9.68 9.61 +4.52 31 50 6,648 -1
29SEP26 650.00 C 8.08 9.00 8.08 8.48 +4.19 31 31 30,355 +27
29SEP26 660.00 C 8.00 8.00 8.00 7.44 +3.77 31 3 6,218 0
29SEP26 670.00 C 0.00 0.00 0.00 6.66 +3.62 31 0 2,213 0
29SEP26 680.00 C 0.00 0.00 0.00 5.88 +3.28 31 0 9,859 0
29SEP26 690.00 C 0.00 0.00 0.00 5.13 +2.94 31 0 525 0
29SEP26 700.00 C 5.20 5.71 5.20 4.61 +2.81 31 28 2,457 +22
29SEP26 710.00 C 0.00 0.00 0.00 4.09 +2.55 32 0 328 0
29SEP26 720.00 C 0.00 0.00 0.00 3.58 +2.30 32 0 1,811 0
29SEP26 730.00 C 0.00 0.00 0.00 3.19 +2.16 32 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 2.86 +1.89 32 0 647 0
29SEP26 750.00 C 0.00 0.00 0.00 2.53 +1.62 32 0 1,751 0
29SEP26 760.00 C 0.00 0.00 0.00 2.20 +1.36 32 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 1.99 +1.21 32 0 1,188 0
29SEP26 780.00 C 3.28 3.28 3.17 1.79 +1.07 33 31 1,477 +31
29SEP26 790.00 C 0.00 0.00 0.00 1.59 +0.92 33 0 180 0
29SEP26 800.00 C 0.00 0.00 0.00 1.39 +0.75 33 0 781 0
29SEP26 810.00 C 0.00 0.00 0.00 1.22 +0.63 33 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 1.10 +0.52 33 0 408 0
29SEP26 830.00 C 0.00 0.00 0.00 0.99 +0.45 33 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.87 +0.36 33 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.77 +0.28 33 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.71 +0.25 34 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.64 +0.20 34 0 66 0
29SEP26 880.00 C 3.56 3.56 3.56 0.58 +0.16 34 10 48 -10
29SEP26 890.00 C 0.00 0.00 0.00 0.51 +0.10 34 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.46 +0.06 34 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.39 +0.02 35 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.35 +0.34 35 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.32 +0.31 35 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.28 +0.27 35 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.25 +0.24 35 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.24 +0.23 35 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.22 +0.21 36 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.20 +0.19 36 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.18 +0.17 36 0 875 0
30DEC26 360.00 C 0.00 0.00 0.00 164.71 +15.80 36 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 155.78 +15.71 35 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 148.83 +17.48 36 0 422 0
30DEC26 390.00 C 0.00 0.00 0.00 138.43 +15.45 33 0 221 0
30DEC26 400.00 C 0.00 0.00 0.00 131.34 +16.59 34 0 1,013 0
30DEC26 410.00 C 0.00 0.00 0.00 121.62 +14.73 32 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 113.64 +14.40 32 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 107.09 +15.19 32 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 98.40 +15.96 31 0 83 0
30DEC26 450.00 C 88.88 88.88 88.88 90.44 +14.60 30 10 903 0
30DEC26 460.00 C 0.00 0.00 0.00 83.64 +13.87 30 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 77.36 +13.67 29 0 281 0
30DEC26 480.00 C 0.00 0.00 0.00 71.27 +11.17 29 0 2,110 0
30DEC26 490.00 C 60.00 66.00 60.00 63.67 +9.06 28 202 1,395 +200
30DEC26 500.00 C 52.00 59.50 52.00 60.36 +10.74 29 9 1,658 -1
30DEC26 510.00 C 50.00 55.65 49.76 55.65 +10.73 29 7 1,241 0
30DEC26 520.00 C 48.75 48.75 48.75 50.46 +9.73 29 5 1,051 0
30DEC26 530.00 C 40.80 41.65 40.80 46.06 +8.89 29 5 2,476 +5
30DEC26 540.00 C 0.00 0.00 0.00 42.16 +8.55 29 0 1,779 0
30DEC26 550.00 C 33.50 38.40 33.50 38.40 +7.89 29 274 9,031 -209
30DEC26 560.00 C 0.00 0.00 0.00 34.94 +7.26 29 0 2,221 0
30DEC26 570.00 C 0.00 0.00 0.00 31.65 +6.80 29 0 4,749 0
30DEC26 580.00 C 0.00 0.00 0.00 28.63 +6.04 29 0 4,988 0
30DEC26 590.00 C 25.00 26.30 25.00 25.60 +5.19 29 4 3,322 +2
30DEC26 600.00 C 22.12 24.25 22.12 23.16 +4.94 29 93 13,470 -54
30DEC26 610.00 C 0.00 0.00 0.00 20.79 +4.21 28 0 2,433 0
30DEC26 620.00 C 18.15 19.40 18.15 18.44 +3.49 28 6 7,430 +6
30DEC26 630.00 C 17.01 17.01 17.01 16.64 +3.32 28 2 1,798 0
30DEC26 640.00 C 15.00 15.60 15.00 14.84 +2.76 28 6 2,326 +5
30DEC26 650.00 C 15.14 15.60 14.92 13.07 +2.17 28 24 2,510 +7
30DEC26 660.00 C 0.00 0.00 0.00 11.75 +2.03 28 0 2,081 0
30DEC26 670.00 C 0.00 0.00 0.00 10.42 +1.69 28 0 575 0
30DEC26 680.00 C 11.68 12.00 11.68 9.10 +1.19 28 4 1,335 +3
30DEC26 690.00 C 0.00 0.00 0.00 8.15 +1.06 28 0 469 0
30DEC26 700.00 C 9.00 11.82 9.00 7.21 +0.94 28 21 15,427 +9
30DEC26 710.00 C 0.00 0.00 0.00 6.26 +0.56 28 0 349 0
30DEC26 720.00 C 8.00 8.00 8.00 5.56 +0.41 28 7 1,755 +6
30DEC26 730.00 C 8.43 8.50 8.43 4.91 +0.31 28 48 228 +33
30DEC26 740.00 C 0.00 0.00 0.00 4.25 +0.18 28 0 4,551 0
30DEC26 750.00 C 6.62 6.62 6.62 3.72 +0.01 28 1 12,478 0
30DEC26 760.00 C 0.00 0.00 0.00 3.28 -0.07 27 0 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 2.85 -0.15 27 0 477 0
30DEC26 780.00 C 0.00 0.00 0.00 2.44 -0.20 27 0 1,833 0
30DEC26 790.00 C 0.00 0.00 0.00 2.16 -0.18 27 0 95 0
30DEC26 800.00 C 5.20 5.40 5.20 1.88 -0.24 27 8 680 0
30DEC26 810.00 C 0.00 0.00 0.00 1.55 -0.36 27 0 37 0
30DEC26 820.00 C 4.90 4.90 4.90 1.39 -0.30 27 10 210 0
30DEC26 830.00 C 0.00 0.00 0.00 1.18 -0.33 27 0 158 0
30DEC26 840.00 C 0.00 0.00 0.00 1.01 -0.37 27 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.85 -0.41 27 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 0.75 -0.38 27 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.65 -0.35 27 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.58 -0.32 27 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 0.51 -0.31 27 0 63 0
30DEC26 900.00 C 0.00 0.00 0.00 0.46 -0.29 27 0 358 0
30DEC26 910.00 C 0.00 0.00 0.00 0.42 -0.26 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.39 -0.21 27 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.35 -0.18 28 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.32 -0.17 28 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.28 -0.17 28 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.25 -0.16 28 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.24 -0.13 28 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.22 -0.11 28 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.20 -0.10 28 0 41 0
30DEC26 1,000.00 C 2.19 2.25 2.19 0.18 -0.09 28 6 2,327 +5
30MAR27 360.00 C 0.00 0.00 0.00 169.94 +14.52 35 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 161.34 +14.35 34 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 152.92 +14.13 33 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 145.88 +15.13 34 0 109 0
30MAR27 400.00 C 135.00 135.00 135.00 136.58 +13.67 32 1 645 0
30MAR27 410.00 C 0.00 0.00 0.00 128.80 +13.48 32 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 121.13 +13.21 31 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 113.76 +12.92 31 0 43 0
30MAR27 440.00 C 108.00 108.00 108.00 107.16 +12.49 31 3 91 0
30MAR27 450.00 C 0.00 0.00 0.00 99.70 +13.97 30 0 246 0
30MAR27 460.00 C 90.00 90.00 90.00 92.87 +13.47 30 1 11 +1
30MAR27 470.00 C 0.00 0.00 0.00 87.94 +14.59 30 0 64 0
30MAR27 480.00 C 78.00 78.00 78.00 82.13 +12.37 30 2 414 0
30MAR27 490.00 C 75.00 75.00 75.00 75.00 +11.05 29 1 282 0
30MAR27 500.00 C 63.48 65.00 63.04 69.84 +11.21 29 114 981 +90
30MAR27 510.00 C 63.00 65.10 63.00 65.10 +11.52 29 3 265 +2
30MAR27 520.00 C 0.00 0.00 0.00 60.12 +10.84 29 0 236 0
30MAR27 530.00 C 50.80 55.16 50.80 55.81 +10.19 29 14 2,102 +9
30MAR27 540.00 C 47.00 50.80 47.00 51.14 +9.04 29 56 217 +23
30MAR27 550.00 C 42.60 47.00 42.60 47.29 +8.70 29 29 493 +2
30MAR27 560.00 C 0.00 0.00 0.00 43.42 +7.76 28 0 752 0
30MAR27 570.00 C 0.00 0.00 0.00 39.54 +6.67 28 0 1,126 0
30MAR27 580.00 C 33.10 36.50 33.10 36.30 +6.23 28 14 605 +14
30MAR27 590.00 C 33.82 33.82 33.82 33.15 +5.48 28 1 475 +1
30MAR27 600.00 C 29.50 31.00 29.50 29.99 +4.47 28 24 2,269 +11
30MAR27 610.00 C 29.50 29.50 29.50 27.35 +3.99 28 1 1,812 0
30MAR27 620.00 C 24.47 27.60 24.47 24.86 +3.55 28 26 2,350 +17
30MAR27 630.00 C 22.88 22.88 22.88 22.36 +2.66 27 1 1,138 0
30MAR27 640.00 C 21.50 22.55 21.50 20.21 +2.12 27 3 632 +2
30MAR27 650.00 C 20.06 20.41 20.06 18.29 +1.80 27 3 247 +2
30MAR27 660.00 C 0.00 0.00 0.00 16.37 +1.28 27 0 125 0
30MAR27 670.00 C 0.00 0.00 0.00 14.62 +0.69 27 0 1,359 0
30MAR27 680.00 C 15.26 17.00 15.26 13.19 +0.42 27 2 589 0
30MAR27 690.00 C 0.00 0.00 0.00 11.76 +0.14 27 0 232 0
30MAR27 700.00 C 13.46 15.30 13.46 10.35 -0.28 26 26 1,640 +1
30MAR27 710.00 C 0.00 0.00 0.00 9.31 -0.51 26 0 59 0
30MAR27 720.00 C 13.52 13.52 13.52 8.27 -0.74 26 10 49 +10
30MAR27 730.00 C 0.00 0.00 0.00 7.23 -0.98 26 0 4 0
30MAR27 740.00 C 10.30 11.68 10.30 6.42 -1.02 26 3 2,506 +2
30MAR27 750.00 C 10.30 11.00 10.30 5.69 -1.21 26 3 110 +3
30MAR27 760.00 C 10.30 10.30 10.30 4.96 -1.40 26 1 9 +1
30MAR27 770.00 C 0.00 0.00 0.00 4.31 -1.51 26 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 3.82 -1.46 25 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 3.33 -1.50 25 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 2.83 -1.65 25 0 241 0
30MAR27 810.00 C 0.00 0.00 0.00 2.50 -1.63 25 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.17 -1.61 25 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.85 -1.59 25 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 1.58 -1.55 25 0 45 0
30MAR27 850.00 C 6.51 7.59 6.51 1.38 -1.45 25 2 697 +1
TOTAL CALL 98,116 1,130,852 +17,796
17APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
17APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
17APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
17APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
17APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 131 0 150 0
17APR26 430.00 P 0.00 0.00 0.00 0.01 -0.01 117 0 480 0
17APR26 440.00 P 0.01 0.01 0.01 0.01 -0.04 103 10 31 0
17APR26 450.00 P 0.00 0.00 0.00 0.01 -0.07 90 0 144 0
17APR26 460.00 P 0.00 0.00 0.00 0.01 -0.16 76 0 978 0
17APR26 470.00 P 0.01 0.07 0.01 0.01 -0.35 63 48 1,615 -37
17APR26 480.00 P 0.40 0.40 0.07 0.01 -0.82 51 257 1,447 -124
17APR26 490.00 P 0.80 0.88 0.21 0.05 -1.97 45 834 1,499 -490
17APR26 500.00 P 2.10 2.60 0.44 0.33 -4.62 42 6,818 3,617 -3,256
17APR26 510.00 P 6.00 7.00 1.62 1.66 -10.36 39 4,537 8,070 +2,747
17APR26 520.00 P 15.50 15.50 6.45 5.85 -15.57 38 1,644 1,545 +1,506
17APR26 530.00 P 16.80 16.80 16.80 14.59 -16.53 54 9 59 +5
17APR26 540.00 P 33.46 33.46 33.46 24.36 -16.67 74 1 1 0
17APR26 550.00 P 41.69 41.69 41.69 34.43 -16.57 97 30 30 +30
17APR26 560.00 P 0.00 0.00 0.00 43.89 -17.11 103 0 1 0
17APR26 570.00 P 0.00 0.00 0.00 54.53 -16.47 137 0 0 0
17APR26 580.00 P 0.00 0.00 0.00 64.53 -16.47 155 0 0 0
17APR26 590.00 P 0.00 0.00 0.00 74.53 -16.47 171 0 0 0
17APR26 600.00 P 0.00 0.00 0.00 84.52 -16.48 187 0 0 0
17APR26 610.00 P 0.00 0.00 0.00 94.52 -16.48 203 0 0 0
17APR26 620.00 P 0.00 0.00 0.00 104.52 -16.48 219 0 0 0
17APR26 630.00 P 0.00 0.00 0.00 114.51 -16.49 233 0 0 0
24APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 410.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
24APR26 420.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
24APR26 430.00 P 0.00 0.00 0.00 0.01 -0.10 41 0 31 0
24APR26 440.00 P 0.00 0.00 0.00 0.01 -0.21 36 0 6 0
24APR26 450.00 P 0.00 0.00 0.00 0.01 -0.44 31 0 109 0
24APR26 460.00 P 0.40 0.42 0.40 0.02 -0.87 29 55 148 +7
24APR26 470.00 P 0.90 0.90 0.59 0.10 -1.65 29 159 606 +88
24APR26 480.00 P 1.55 1.70 1.05 0.43 -2.81 30 665 1,145 +557
24APR26 490.00 P 3.00 3.00 1.96 1.30 -4.40 30 1,516 445 -823
24APR26 500.00 P 6.80 6.80 3.81 3.23 -6.30 31 2,492 1,539 +1,133
24APR26 510.00 P 11.00 11.00 6.80 6.60 -9.00 32 958 736 +558
24APR26 520.00 P 17.00 17.00 12.60 11.65 -11.03 33 103 113 +101
24APR26 530.00 P 20.80 20.80 18.60 18.57 -12.55 35 15 25 +15
24APR26 540.00 P 32.80 34.90 32.80 25.60 -15.72 33 26 36 +26
24APR26 550.00 P 43.00 43.00 43.00 34.65 -16.41 36 2 2 +2
24APR26 560.00 P 0.00 0.00 0.00 43.89 -17.11 38 0 0 0
24APR26 570.00 P 0.00 0.00 0.00 54.53 -16.47 49 0 1 0
24APR26 580.00 P 0.00 0.00 0.00 64.53 -16.47 56 0 0 0
24APR26 590.00 P 0.00 0.00 0.00 74.53 -16.47 62 0 0 0
24APR26 600.00 P 0.00 0.00 0.00 84.52 -16.48 67 0 0 0
24APR26 610.00 P 0.00 0.00 0.00 94.52 -16.48 73 0 0 0
24APR26 620.00 P 0.00 0.00 0.00 104.67 -16.33 80 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 60 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 56 0 137 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,170 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 484 0
29APR26 400.00 P 0.03 0.13 0.03 0.01 -0.02 44 40 1,347 -30
29APR26 410.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 770 0
29APR26 420.00 P 0.11 0.11 0.11 0.01 -0.10 36 2 2,065 -2
29APR26 430.00 P 0.28 0.28 0.23 0.01 -0.21 32 12 1,436 0
29APR26 440.00 P 0.50 0.50 0.36 0.03 -0.41 31 62 2,853 -51
29APR26 450.00 P 0.60 0.65 0.50 0.09 -0.77 31 453 5,711 +80
29APR26 460.00 P 1.00 1.00 0.75 0.24 -1.26 31 751 9,213 -490
29APR26 470.00 P 1.75 1.75 1.15 0.63 -2.03 31 1,128 10,130 +139
29APR26 480.00 P 2.80 3.00 1.79 1.45 -3.06 31 2,321 18,185 +1,113
29APR26 490.00 P 5.11 5.11 3.06 2.93 -4.40 31 2,311 10,904 -388
29APR26 500.00 P 8.70 8.70 5.30 5.35 -5.94 31 2,361 17,618 +321
29APR26 510.00 P 13.69 13.69 8.70 8.97 -8.17 31 10,959 11,234 +4,438
29APR26 520.00 P 19.86 19.97 14.00 13.95 -10.27 32 1,110 6,909 -189
29APR26 530.00 P 27.00 27.50 21.00 20.75 -11.42 34 190 6,375 +106
29APR26 540.00 P 35.68 35.68 28.81 28.68 -13.42 36 125 6,569 -69
29APR26 550.00 P 42.50 45.50 38.30 35.78 -15.70 34 58 5,062 -46
29APR26 560.00 P 52.20 52.20 45.94 46.33 -14.84 42 146 2,889 -39
29APR26 570.00 P 64.37 64.37 59.11 56.05 -17.12 47 252 2,476 -8
29APR26 580.00 P 68.00 70.21 65.73 65.85 -15.15 51 70 2,468 -3
29APR26 590.00 P 85.00 85.00 78.14 75.81 -16.48 56 25 2,481 -25
29APR26 600.00 P 94.00 94.00 87.01 85.25 -15.75 58 17 12,379 -17
29APR26 610.00 P 0.00 0.00 0.00 94.52 -16.48 58 0 599 0
29APR26 620.00 P 113.00 113.00 113.00 104.67 -16.33 63 10 547 0
29APR26 630.00 P 117.67 117.67 117.67 114.57 -16.43 67 45 335 +20
29APR26 640.00 P 0.00 0.00 0.00 126.73 -14.69 85 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 134.42 -16.58 74 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 143.83 -17.17 72 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 154.46 -16.54 82 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 164.46 -16.54 85 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 174.55 -16.45 90 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 184.55 -16.45 93 0 205 0
29APR26 710.00 P 0.00 0.00 0.00 194.46 -16.54 96 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 204.65 -16.35 101 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 214.46 -16.54 103 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 224.64 -16.36 108 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 234.54 -16.46 110 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 244.45 -16.55 112 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 254.64 -16.36 117 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 264.63 -16.37 120 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 274.63 -16.37 123 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 284.63 -16.37 126 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 294.63 -16.37 129 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 304.63 -16.37 132 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 314.62 -16.38 134 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 324.62 -16.38 137 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 334.62 -16.38 140 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 344.62 -16.38 142 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 354.61 -16.39 145 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 364.61 -16.39 147 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 374.61 -16.39 150 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 385.62 -15.38 164 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 394.60 -16.40 155 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 404.60 -16.40 157 0 0 0
28MAY26 360.00 P 0.30 0.32 0.30 0.01 -0.05 33 50 458 -40
28MAY26 370.00 P 0.41 0.41 0.41 0.01 -0.11 30 20 61 0
28MAY26 380.00 P 0.48 0.48 0.48 0.02 -0.19 30 3 1,251 -3
28MAY26 390.00 P 0.00 0.00 0.00 0.05 -0.31 30 0 600 0
28MAY26 400.00 P 0.83 0.83 0.77 0.11 -0.51 30 38 1,109 +37
28MAY26 410.00 P 1.01 1.01 1.01 0.21 -0.80 29 3 722 0
28MAY26 420.00 P 1.40 1.40 1.25 0.44 -1.16 30 57 2,456 0
28MAY26 430.00 P 1.69 1.80 1.67 0.81 -1.52 30 293 2,580 +139
28MAY26 440.00 P 2.70 2.70 2.23 1.42 -2.01 30 55 4,387 -13
28MAY26 450.00 P 3.71 3.73 3.11 2.33 -2.64 30 950 7,662 +179
28MAY26 460.00 P 5.49 5.50 4.24 3.66 -3.35 30 1,042 3,567 -75
28MAY26 470.00 P 7.11 7.32 5.85 5.51 -4.12 30 975 4,137 -186
28MAY26 480.00 P 10.20 10.20 8.03 7.97 -4.94 30 482 8,078 +222
28MAY26 490.00 P 15.00 15.00 11.08 11.08 -5.83 30 608 9,938 +38
28MAY26 500.00 P 18.50 18.50 14.91 15.00 -6.68 30 887 5,733 +337
28MAY26 510.00 P 24.80 24.80 19.71 19.71 -8.06 30 213 9,339 -44
28MAY26 520.00 P 28.00 28.00 24.84 25.08 -9.62 30 210 6,901 +2
28MAY26 530.00 P 37.00 37.00 32.65 32.20 -9.70 32 223 5,473 -27
28MAY26 540.00 P 42.00 42.00 39.30 39.30 -10.77 32 57 5,065 +55
28MAY26 550.00 P 52.50 52.50 47.00 47.00 -12.32 33 12 4,634 +3
28MAY26 560.00 P 61.95 61.95 56.66 54.01 -12.98 32 74 4,873 -16
28MAY26 570.00 P 71.00 71.98 64.20 63.37 -11.94 34 30 1,239 -10
28MAY26 580.00 P 75.00 75.00 72.13 73.84 -10.53 38 6 695 +6
28MAY26 590.00 P 81.99 81.99 81.99 82.26 -14.75 38 30 941 +30
28MAY26 600.00 P 97.00 98.50 93.12 87.66 -18.44 24 9 701 +9
28MAY26 610.00 P 108.72 108.72 108.72 96.76 -19.06 0 30 2,592 0
28MAY26 620.00 P 117.00 117.00 113.00 109.37 -15.88 38 4 241 0
28MAY26 630.00 P 0.00 0.00 0.00 120.17 -14.79 44 0 107 0
28MAY26 640.00 P 0.00 0.00 0.00 128.68 -16.03 40 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 139.59 -14.95 46 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 148.18 -15.53 41 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 159.18 -14.41 49 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 169.03 -14.46 50 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 178.72 -14.68 51 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 188.83 -14.51 53 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 197.57 -15.80 46 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 208.69 -14.62 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 218.43 -14.84 57 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 228.38 -14.85 58 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 238.53 -14.66 61 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 246.85 -16.30 33 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 258.45 -14.67 64 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 268.41 -14.68 66 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 278.37 -14.68 67 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 288.33 -14.69 69 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 298.30 -14.69 70 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 308.26 -14.70 71 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 318.23 -14.70 73 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 328.20 -14.70 74 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 338.16 -14.71 76 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 347.94 -14.81 75 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 357.91 -14.81 76 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 367.88 -14.81 78 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 377.85 -14.82 79 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 387.82 -14.83 80 0 120 0
29JUN26 360.00 P 0.69 0.73 0.69 0.03 -0.33 27 27 1,888 +27
29JUN26 370.00 P 0.00 0.00 0.00 0.06 -0.50 27 0 198 0
29JUN26 380.00 P 1.18 1.40 1.10 0.12 -0.72 27 52 4,127 +7
29JUN26 390.00 P 1.27 1.27 1.27 0.23 -1.04 27 5 849 0
29JUN26 400.00 P 1.90 1.90 1.69 0.44 -1.42 27 63 1,782 +10
29JUN26 410.00 P 2.10 2.10 2.06 0.78 -1.88 27 330 1,915 +214
29JUN26 420.00 P 0.00 0.00 0.00 1.30 -2.30 27 0 2,145 0
29JUN26 430.00 P 4.01 4.01 3.65 2.07 -2.64 28 82 3,343 +45
29JUN26 440.00 P 5.06 5.19 4.45 3.15 -3.23 28 168 3,803 -30
29JUN26 450.00 P 6.98 6.98 5.80 4.65 -3.79 28 401 6,753 +398
29JUN26 460.00 P 8.70 8.99 7.50 6.63 -4.30 28 557 11,665 +356
29JUN26 470.00 P 11.40 11.40 9.78 9.14 -4.74 28 28 5,585 0
29JUN26 480.00 P 14.00 14.90 12.40 12.22 -5.19 28 333 8,779 -46
29JUN26 490.00 P 19.70 19.70 15.89 15.89 -5.72 29 711 16,170 -314
29JUN26 500.00 P 23.10 23.10 19.94 19.90 -6.47 28 1,087 20,827 +885
29JUN26 510.00 P 28.31 28.31 24.84 24.85 -7.72 29 2,006 16,621 +773
29JUN26 520.00 P 34.80 35.72 30.91 30.35 -8.91 29 173 13,629 +125
29JUN26 530.00 P 39.50 39.50 39.50 36.63 -9.95 29 1 4,993 0
29JUN26 540.00 P 0.00 0.00 0.00 42.66 -14.90 29 0 7,746 0
29JUN26 550.00 P 56.50 56.50 51.90 51.39 -14.63 31 4 9,624 0
29JUN26 560.00 P 63.88 63.88 59.90 55.80 -14.69 27 11 15,179 +11
29JUN26 570.00 P 0.00 0.00 0.00 65.46 -15.95 30 0 4,941 0
29JUN26 580.00 P 67.23 67.23 67.23 73.90 -16.54 30 5 9,766 0
29JUN26 590.00 P 85.60 85.60 85.60 82.51 -14.50 30 35 3,445 -35
29JUN26 600.00 P 97.50 97.50 97.50 93.75 -13.02 35 10 5,680 +10
29JUN26 610.00 P 0.00 0.00 0.00 103.53 -12.60 37 0 2,052 0
29JUN26 620.00 P 120.00 120.00 113.00 111.81 -16.70 36 135 6,965 -28
29JUN26 630.00 P 0.00 0.00 0.00 122.77 -13.33 40 0 3,457 0
29JUN26 640.00 P 133.00 133.00 133.00 131.07 -13.64 38 50 3,308 -50
29JUN26 650.00 P 0.00 0.00 0.00 140.54 -14.00 39 0 1,743 0
29JUN26 660.00 P 153.00 153.00 153.00 152.44 -12.42 45 1 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 159.39 -14.28 39 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 169.03 -18.42 39 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 178.72 -14.75 40 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 189.47 -13.93 44 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 197.64 -15.73 37 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 208.69 -14.67 44 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 218.47 -14.80 45 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 229.31 -13.92 50 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 238.53 -14.66 48 0 39 0
29JUN26 760.00 P 250.30 250.30 250.30 248.33 -14.82 48 5 215 0
29JUN26 770.00 P 0.00 0.00 0.00 258.45 -14.67 50 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 268.41 -14.68 52 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 278.39 -14.68 53 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 288.34 -14.68 54 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 298.31 -14.70 55 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 308.27 -14.70 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 318.24 -14.70 57 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 328.20 -14.71 58 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 338.17 -14.71 59 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 348.14 -14.71 60 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 358.10 -14.72 61 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 368.07 -14.73 62 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 378.04 -14.73 63 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 388.01 -14.73 64 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 397.98 -14.74 65 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 407.76 -14.85 65 0 0 0
30JUL26 360.00 P 1.40 1.52 1.35 0.24 -0.54 29 35 265 +35
30JUL26 370.00 P 0.00 0.00 0.00 0.39 -0.74 28 0 39 0
30JUL26 380.00 P 2.01 2.10 2.01 0.63 -1.02 28 11 886 +10
30JUL26 390.00 P 3.29 3.29 3.29 0.98 -1.34 28 1 319 0
30JUL26 400.00 P 2.29 2.29 2.29 1.50 -1.73 28 20 499 0
30JUL26 410.00 P 3.88 3.88 3.88 2.22 -2.13 28 1 550 0
30JUL26 420.00 P 4.88 4.88 4.88 3.19 -2.50 28 2 710 +1
30JUL26 430.00 P 5.55 5.55 5.55 4.44 -2.67 28 10 5,947 0
30JUL26 440.00 P 7.17 7.17 7.17 5.97 -3.15 28 30 595 +30
30JUL26 450.00 P 10.18 10.18 8.61 7.94 -3.51 29 414 1,051 +376
30JUL26 460.00 P 11.83 11.94 10.91 10.38 -3.97 29 134 1,178 0
30JUL26 470.00 P 15.40 15.40 14.04 13.21 -4.47 29 48 1,122 -2
30JUL26 480.00 P 18.58 18.58 16.33 16.43 -4.95 29 185 2,625 -174
30JUL26 490.00 P 22.50 22.60 22.50 20.03 -5.70 28 80 2,863 +80
30JUL26 500.00 P 27.20 27.20 25.00 24.27 -6.30 28 2 1,579 0
30JUL26 510.00 P 32.06 32.06 29.90 29.12 -7.06 28 381 420 -113
30JUL26 520.00 P 37.68 37.68 36.10 34.55 -7.97 28 31 363 -16
30JUL26 530.00 P 43.50 43.50 41.80 40.58 -8.60 29 15 273 +15
30JUL26 540.00 P 0.00 0.00 0.00 47.82 -9.74 29 0 36 0
30JUL26 550.00 P 58.50 58.50 58.50 54.16 -11.86 29 1 55 +1
30JUL26 560.00 P 62.00 62.00 62.00 62.00 -11.17 30 5 62 0
30JUL26 570.00 P 0.00 0.00 0.00 69.23 -12.28 30 0 36 0
30JUL26 580.00 P 0.00 0.00 0.00 77.28 -13.16 30 2 93 +2
30JUL26 590.00 P 0.00 0.00 0.00 85.68 -13.11 30 0 246 0
30JUL26 600.00 P 99.00 99.00 99.00 93.75 -14.05 30 1 586 +1
30JUL26 610.00 P 106.00 106.00 106.00 103.80 -12.33 32 1 179 +1
30JUL26 620.00 P 0.00 0.00 0.00 112.80 -15.71 32 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 122.77 -13.33 34 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 131.22 -13.49 33 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 140.54 -14.00 33 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 152.44 -12.42 39 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 159.72 -14.07 35 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 169.43 -18.02 35 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 179.21 -14.36 36 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 189.47 -14.03 38 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 198.65 -14.74 37 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 208.69 -14.87 39 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 218.47 -14.85 39 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 229.31 -13.96 43 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 238.58 -14.64 42 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 248.52 -14.85 43 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 258.47 -14.68 44 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 268.43 -14.86 45 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 278.39 -14.87 46 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 288.35 -14.69 47 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 1.47 -1.08 30 0 186 0
29SEP26 370.00 P 3.54 3.54 3.54 1.94 -1.39 30 60 160 +15
29SEP26 380.00 P 4.31 4.31 4.31 2.70 -1.61 30 1 546 0
29SEP26 390.00 P 5.00 5.00 5.00 3.60 -1.93 30 1 684 0
29SEP26 400.00 P 6.10 6.10 5.75 4.63 -2.17 30 11 2,683 +11
29SEP26 410.00 P 0.00 0.00 0.00 6.03 -2.28 30 0 1,037 0
29SEP26 420.00 P 9.18 9.18 9.18 7.57 -2.38 30 45 1,775 +45
29SEP26 430.00 P 10.05 10.05 10.05 9.50 -2.72 30 1 2,423 +1
29SEP26 440.00 P 13.18 13.18 11.82 11.70 -2.96 30 139 4,256 +139
29SEP26 450.00 P 15.46 15.48 14.20 14.23 -3.32 30 515 7,430 +209
29SEP26 460.00 P 17.60 17.60 17.30 16.87 -3.86 29 73 2,839 -12
29SEP26 470.00 P 20.90 20.90 20.00 19.91 -4.41 29 5 6,180 -3
29SEP26 480.00 P 25.03 25.20 23.60 23.43 -4.88 29 278 6,444 +272
29SEP26 490.00 P 27.05 27.05 27.05 27.05 -5.59 28 1 4,221 0
29SEP26 500.00 P 34.90 34.90 32.15 31.57 -5.90 28 195 13,280 -17
29SEP26 510.00 P 38.00 38.00 38.00 36.58 -6.32 29 1 6,486 -1
29SEP26 520.00 P 42.88 42.88 42.30 41.68 -7.19 28 146 7,702 -146
29SEP26 530.00 P 0.00 0.00 0.00 47.65 -7.43 29 0 3,533 0
29SEP26 540.00 P 0.00 0.00 0.00 53.94 -8.22 29 0 5,957 0
29SEP26 550.00 P 66.00 66.00 62.41 60.42 -9.16 29 2 9,187 +2
29SEP26 560.00 P 70.00 70.00 70.00 67.73 -10.67 29 1 7,142 +1
29SEP26 570.00 P 0.00 0.00 0.00 75.73 -12.30 30 0 1,702 0
29SEP26 580.00 P 83.00 84.35 83.00 84.99 -6.49 31 60 4,970 +10
29SEP26 590.00 P 0.00 0.00 0.00 87.80 -11.81 27 0 1,370 0
29SEP26 600.00 P 98.06 98.06 98.06 95.58 -12.31 27 2 17,329 +2
29SEP26 610.00 P 0.00 0.00 0.00 103.80 -12.69 26 0 2,694 0
29SEP26 620.00 P 0.00 0.00 0.00 114.07 -14.44 28 0 2,341 0
29SEP26 630.00 P 126.00 126.00 126.00 126.00 -10.10 32 1 2,280 -1
29SEP26 640.00 P 0.00 0.00 0.00 131.22 -13.49 28 0 1,133 0
29SEP26 650.00 P 0.00 0.00 0.00 140.54 -14.00 28 0 15,618 0
29SEP26 660.00 P 0.00 0.00 0.00 152.44 -14.41 32 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 159.72 -16.90 29 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 169.43 -18.02 30 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 179.21 -16.35 30 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 189.47 -15.89 32 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 198.65 -16.58 31 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 209.13 -14.89 34 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 220.06 -13.26 37 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 229.31 -14.56 36 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 238.67 -15.14 36 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 248.61 -14.76 37 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 258.54 -14.61 37 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 268.45 -15.25 38 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 278.40 -14.86 39 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 288.36 -14.68 40 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 298.31 -14.70 40 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 308.27 -14.70 41 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 318.24 -14.70 42 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 328.20 -14.71 43 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 338.17 -14.71 43 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 348.14 -14.71 44 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 358.10 -14.94 45 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 368.07 -14.89 46 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 378.04 -14.89 46 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 388.01 -14.95 47 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 397.98 -14.74 48 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 407.95 -14.66 48 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 417.93 -14.74 49 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 427.90 -14.96 50 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 437.88 -14.90 51 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 447.85 -14.75 51 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 457.82 -14.99 52 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 467.80 -14.97 52 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 477.78 -15.41 53 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 488.07 -14.45 55 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 4.42 -0.65 31 0 278 0
30DEC26 370.00 P 0.00 0.00 0.00 5.44 -0.94 31 0 352 0
30DEC26 380.00 P 7.48 7.48 7.48 6.76 -1.03 31 4 646 0
30DEC26 390.00 P 0.00 0.00 0.00 8.18 -1.41 31 0 447 0
30DEC26 400.00 P 9.90 9.90 9.90 9.90 -1.55 31 2 3,987 -2
30DEC26 410.00 P 12.20 12.20 12.20 11.68 -1.51 31 1 1,077 +1
30DEC26 420.00 P 14.33 14.33 14.33 13.14 -2.22 30 45 1,896 +45
30DEC26 430.00 P 16.51 16.51 15.60 15.67 -2.38 30 93 1,651 +79
30DEC26 440.00 P 19.07 19.07 18.00 18.12 -2.92 30 2 1,586 -1
30DEC26 450.00 P 21.10 21.10 20.94 20.90 -3.35 29 93 2,253 +3
30DEC26 460.00 P 23.67 23.67 23.67 23.89 -4.06 29 5 4,271 0
30DEC26 470.00 P 0.00 0.00 0.00 27.40 -4.28 29 2 2,672 0
30DEC26 480.00 P 32.20 32.20 32.10 31.09 -5.02 29 99 6,039 -47
30DEC26 490.00 P 35.26 35.26 35.26 35.03 -5.54 28 1 4,319 -1
30DEC26 500.00 P 41.00 41.50 39.10 39.45 -6.08 28 153 13,325 +93
30DEC26 510.00 P 46.60 46.60 43.75 44.26 -6.49 28 106 5,005 -100
30DEC26 520.00 P 50.00 50.00 50.00 49.47 -7.05 28 1 3,295 -1
30DEC26 530.00 P 0.00 0.00 0.00 55.20 -7.62 28 0 2,177 0
30DEC26 540.00 P 0.00 0.00 0.00 61.09 -8.25 28 0 2,049 0
30DEC26 550.00 P 72.60 72.60 69.75 67.51 -10.83 28 4 5,902 -1
30DEC26 560.00 P 77.00 77.00 77.00 75.23 -8.04 29 5 4,970 0
30DEC26 570.00 P 0.00 0.00 0.00 80.96 -9.85 28 0 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 85.63 -12.14 26 0 6,450 0
30DEC26 590.00 P 0.00 0.00 0.00 92.57 -12.91 26 0 3,845 0
30DEC26 600.00 P 0.00 0.00 0.00 104.38 -11.74 29 0 23,957 0
30DEC26 610.00 P 0.00 0.00 0.00 107.57 -13.93 26 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 120.32 -10.93 29 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 126.00 -12.13 27 0 2,161 0
30DEC26 640.00 P 143.00 143.00 143.00 133.23 -13.73 26 10 1,818 -10
30DEC26 650.00 P 0.00 0.00 0.00 141.59 -14.10 25 0 1,840 0
30DEC26 660.00 P 158.56 158.56 158.56 156.67 -10.18 31 30 6,099 0
30DEC26 670.00 P 0.00 0.00 0.00 160.07 -16.55 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 169.43 -18.02 26 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 179.21 -16.35 26 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 189.47 -15.89 28 0 11,315 0
30DEC26 710.00 P 0.00 0.00 0.00 199.76 -15.47 29 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 209.67 -14.35 30 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 220.06 -13.59 31 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 229.31 -14.56 31 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 238.83 -15.00 31 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 248.86 -14.51 32 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 258.72 -14.51 32 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 268.61 -15.09 33 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 278.52 -14.74 34 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 288.36 -14.69 34 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 298.31 -14.70 35 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 308.29 -14.69 35 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 318.25 -14.69 36 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 328.20 -14.71 37 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 338.17 -14.71 37 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 348.14 -14.71 38 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 358.10 -14.94 39 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 368.07 -14.89 39 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 378.04 -14.89 40 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 388.01 -14.95 41 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 397.98 -14.74 41 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 407.95 -14.77 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 417.93 -14.74 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 427.90 -14.96 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 437.88 -14.90 43 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 447.85 -14.75 44 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 457.82 -14.99 45 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 467.80 -14.97 45 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 477.78 -15.41 46 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 488.07 -14.45 47 0 0 0
30MAR27 360.00 P 6.81 7.59 6.81 8.17 -1.77 32 3 283 0
30MAR27 370.00 P 0.00 0.00 0.00 9.21 -2.41 32 0 2,120 0
30MAR27 380.00 P 10.60 10.60 10.42 10.85 -2.45 31 11 1,450 0
30MAR27 390.00 P 12.50 12.50 12.41 12.59 -2.73 31 46 602 +44
30MAR27 400.00 P 14.00 14.00 13.33 14.40 -3.10 31 7 2,001 +2
30MAR27 410.00 P 16.55 16.55 16.55 16.96 -2.74 31 11 659 0
30MAR27 420.00 P 18.00 18.00 17.58 18.94 -3.50 30 2 921 -1
30MAR27 430.00 P 20.52 20.52 20.52 21.45 -3.75 30 30 779 +26
30MAR27 440.00 P 24.18 24.40 23.80 24.32 -3.79 30 41 1,220 +30
30MAR27 450.00 P 27.00 27.00 27.00 27.21 -4.32 30 1 2,657 -1
30MAR27 460.00 P 0.00 0.00 0.00 30.49 -4.46 29 0 1,101 0
30MAR27 470.00 P 0.00 0.00 0.00 34.03 -4.66 29 0 640 0
30MAR27 480.00 P 37.80 37.80 37.80 37.60 -5.20 29 1 1,517 0
30MAR27 490.00 P 42.40 42.40 41.00 41.69 -5.25 28 125 1,836 0
30MAR27 500.00 P 44.86 44.86 44.80 45.95 -5.61 28 6 2,090 +6
30MAR27 510.00 P 51.50 51.50 51.50 50.26 -6.16 28 1 1,696 0
30MAR27 520.00 P 57.60 57.60 57.60 55.47 -6.58 28 25 1,657 -22
30MAR27 530.00 P 0.00 0.00 0.00 60.49 -7.77 27 0 284 0
30MAR27 540.00 P 0.00 0.00 0.00 66.19 -8.42 27 0 291 0
30MAR27 550.00 P 76.00 76.00 76.00 73.32 -7.76 28 25 838 -25
30MAR27 560.00 P 0.00 0.00 0.00 77.45 -10.53 27 0 520 0
30MAR27 570.00 P 0.00 0.00 0.00 83.61 -11.44 26 0 515 0
30MAR27 580.00 P 0.00 0.00 0.00 91.20 -10.99 27 0 614 0
30MAR27 590.00 P 0.00 0.00 0.00 98.35 -11.36 27 0 225 0
30MAR27 600.00 P 0.00 0.00 0.00 104.96 -12.47 26 0 956 0
30MAR27 610.00 P 0.00 0.00 0.00 113.16 -12.05 26 0 510 0
30MAR27 620.00 P 0.00 0.00 0.00 120.98 -12.17 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 131.94 -11.37 28 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 140.35 -11.51 28 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 148.70 -11.83 28 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 157.19 -11.54 28 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 164.85 -12.84 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 175.39 -12.06 29 0 104 0
30MAR27 690.00 P 0.00 0.00 0.00 183.46 -12.40 28 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 192.26 -13.10 28 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 201.48 -13.75 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 210.79 -13.59 29 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 220.31 -13.76 29 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 229.89 -14.13 29 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 239.54 -14.29 29 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 249.26 -14.22 30 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 258.72 -14.64 30 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 268.84 -14.86 31 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 278.69 -14.57 31 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 288.57 -14.48 31 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 298.47 -14.61 32 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 308.39 -14.65 32 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 318.32 -14.67 33 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 328.26 -14.70 34 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 338.21 -14.69 34 0 1 0
TOTAL PUT 59,207 818,860 +10,797
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 110.30
29APR26 67.50 C 0.00 0.00 0.00 42.86 -1.54 83 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 40.36 -1.94 71 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 37.86 -1.48 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 35.36 -1.46 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.87 -1.55 63 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.37 -1.55 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 27.87 -1.47 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.37 -1.57 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 22.87 -1.38 0 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 20.77 -1.06 72 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.89 -1.40 36 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 15.87 -0.93 59 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 12.96 -1.38 34 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 10.59 -1.34 35 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 8.35 -1.27 35 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 6.32 -1.15 35 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 4.62 -1.02 36 0 169 0
29APR26 110.00 C 2.80 2.80 2.80 3.07 -0.90 34 1 146 +1
29APR26 112.50 C 1.68 1.92 1.56 1.95 -0.66 34 66 167 -27
29APR26 115.00 C 0.94 1.11 0.92 1.19 -0.45 34 41 413 -19
29APR26 117.50 C 0.51 0.51 0.51 0.68 -0.30 34 2 205 0
29APR26 120.00 C 0.35 0.35 0.35 0.37 -0.19 34 3 219 0
29APR26 122.50 C 0.00 0.00 0.00 0.19 -0.11 35 0 137 0
29APR26 125.00 C 0.00 0.00 0.00 0.09 -0.06 35 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 160 0
29APR26 130.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 30.44 -2.06 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 27.95 -1.66 32 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.46 -2.21 32 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.98 -2.13 32 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.77 -1.80 42 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.11 -1.37 33 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.87 -1.74 35 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 13.51 -1.28 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 11.39 -1.21 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 9.43 -1.12 33 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 7.67 -1.02 33 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 6.09 -0.91 32 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 4.73 -0.84 32 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 3.60 -0.70 32 0 3 0
28MAY26 115.00 C 0.00 0.00 0.00 2.71 -0.54 32 0 127 0
28MAY26 117.50 C 0.00 0.00 0.00 2.01 -0.42 32 0 75 0
28MAY26 120.00 C 0.00 0.00 0.00 1.47 -0.32 32 0 686 0
28MAY26 122.50 C 0.00 0.00 0.00 1.05 -0.26 32 0 76 0
28MAY26 125.00 C 0.00 0.00 0.00 0.73 -0.20 32 0 243 0
28MAY26 127.50 C 0.00 0.00 0.00 0.51 -0.15 33 0 593 0
28MAY26 130.00 C 0.00 0.00 0.00 0.35 -0.10 33 0 98 0
28MAY26 132.50 C 0.00 0.00 0.00 0.24 -0.08 33 0 113 0
28MAY26 135.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 95 0
28MAY26 137.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 47.91 -1.37 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.41 -1.44 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.92 -1.50 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.42 -1.88 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 37.93 -1.50 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.43 -1.52 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 32.94 -1.51 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.45 -2.05 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 27.96 -1.65 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.49 -2.18 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.05 -2.06 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.77 -1.81 34 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 18.35 -1.31 32 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 16.14 -1.47 32 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 14.06 -1.20 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 12.13 -1.12 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 10.37 -1.04 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 8.79 -0.93 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.31 -0.86 31 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 6.05 -0.76 31 0 73 0
29JUN26 112.50 C 0.00 0.00 0.00 4.98 -0.65 32 0 60 0
29JUN26 115.00 C 0.00 0.00 0.00 4.06 -0.57 32 0 120 0
29JUN26 117.50 C 0.00 0.00 0.00 3.28 -0.48 31 0 111 0
29JUN26 120.00 C 0.00 0.00 0.00 2.62 -0.40 31 0 77 0
29JUN26 122.50 C 2.02 2.02 2.02 2.07 -0.33 32 15 156 +15
29JUN26 125.00 C 1.52 1.52 1.52 1.63 -0.27 32 1 210 0
29JUN26 127.50 C 0.00 0.00 0.00 1.27 -0.21 31 0 90 0
29JUN26 130.00 C 0.00 0.00 0.00 0.97 -0.20 31 0 99 0
29JUN26 132.50 C 0.00 0.00 0.00 0.78 -0.12 32 0 534 0
29JUN26 135.00 C 0.00 0.00 0.00 0.59 -0.12 32 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.44 -0.11 32 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.33 -0.08 32 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.26 -0.06 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 30.47 -2.27 32 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.02 -1.59 32 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 25.49 -2.30 28 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.05 -2.29 28 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 21.08 -1.50 33 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 18.87 -1.21 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 16.83 -1.71 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 14.94 -1.09 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.20 -0.99 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 11.58 -0.91 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.39 -0.56 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 8.70 -0.83 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 7.47 -0.72 32 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 6.38 -0.65 32 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 5.42 -0.60 32 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 4.60 -0.51 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 3.86 -0.45 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 3.22 -0.40 32 0 16 0
30JUL26 125.00 C 0.00 0.00 0.00 2.67 -0.34 32 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 2.22 -0.26 32 0 44 0
30JUL26 130.00 C 0.00 0.00 0.00 1.84 -0.22 32 0 60 0
30JUL26 132.50 C 0.00 0.00 0.00 1.60 -0.13 33 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.29 -0.13 33 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 1.06 -0.10 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.91 -1.70 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.41 -1.71 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.92 -1.71 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.43 -1.87 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.96 -1.81 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.52 -1.85 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.13 -1.87 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.47 -2.38 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.24 -2.51 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.34 -1.60 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.21 -1.83 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 22.24 -1.59 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.31 -1.92 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.69 -1.06 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 17.04 -0.98 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.44 -0.93 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 13.98 -0.88 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 12.60 -0.80 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.99 -0.75 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.84 -0.66 33 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 8.80 -0.63 33 0 20 0
29SEP26 115.00 C 7.51 7.51 7.51 7.83 -0.57 33 20 150 +20
29SEP26 117.50 C 0.00 0.00 0.00 6.97 -0.53 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 6.15 -0.49 33 0 3 0
29SEP26 122.50 C 5.15 5.29 5.15 5.46 -0.43 33 60 160 +58
29SEP26 125.00 C 0.00 0.00 0.00 4.78 -0.42 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.24 -0.33 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.71 -0.33 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.25 -0.39 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.85 -0.33 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.45 -0.31 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.16 -0.24 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.87 -0.22 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.61 -0.21 34 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 1.41 -0.17 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.24 -0.13 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.06 -1.61 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.43 -1.87 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.08 -1.83 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.85 -1.77 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.47 -1.95 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.62 -1.58 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.56 -1.51 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.73 -1.44 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.68 -2.03 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.83 -1.46 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.06 -1.89 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.37 -1.80 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.76 -1.69 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.82 -1.08 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 16.06 -1.13 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.10 -0.69 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 13.44 -0.73 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 12.31 -0.62 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 11.29 -0.56 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 10.27 -0.56 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 9.41 -0.45 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 8.57 -0.45 33 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 7.76 -0.42 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.09 -0.36 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.42 -0.36 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.80 -0.31 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.28 -0.52 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.77 -0.44 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.29 -0.39 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.90 -0.30 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.51 -0.27 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.13 -0.25 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.85 -0.17 33 0 0 0
30DEC26 150.00 C 2.37 2.37 2.37 2.57 -0.21 33 1 19 +1
30MAR27 80.00 C 0.00 0.00 0.00 33.03 -1.66 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.10 -1.69 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.22 -1.61 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.41 -1.66 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.67 -1.65 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.98 -1.90 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.39 -1.79 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.87 -1.69 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.38 -1.33 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 18.03 -1.84 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.71 -1.28 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.67 -1.09 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.50 -0.91 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 13.40 -0.71 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.37 -0.85 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 11.51 -0.69 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.57 -0.69 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.75 -0.67 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.98 -0.61 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.33 -0.50 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.67 -0.51 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.07 -0.78 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.60 -0.57 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.00 -0.56 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.49 -0.55 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.12 -0.43 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.66 -0.43 32 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 4.39 -0.29 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.91 -0.36 33 0 2 0
TOTAL CALL 210 15,520 +49
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 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 68 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 0.22 0.22 0.20 0.01 0.00 36 40 150 -35
29APR26 95.00 P 0.30 0.30 0.30 0.03 +0.01 35 15 289 +15
29APR26 97.50 P 0.39 0.39 0.39 0.09 +0.03 35 15 157 +15
29APR26 100.00 P 0.59 0.59 0.46 0.22 +0.08 35 42 158 +2
29APR26 102.50 P 0.72 0.72 0.72 0.48 +0.14 35 40 69 -15
29APR26 105.00 P 1.53 1.53 1.11 0.96 +0.26 35 27 155 -7
29APR26 107.50 P 2.26 2.26 1.77 1.71 +0.41 35 38 383 0
29APR26 110.00 P 2.87 2.87 2.77 2.77 +0.56 35 86 235 -18
29APR26 112.50 P 3.19 4.92 3.19 4.19 +0.79 35 82 460 +58
29APR26 115.00 P 4.64 6.50 4.64 5.93 +1.00 36 31 238 +20
29APR26 117.50 P 0.00 0.00 0.00 7.82 +1.10 35 0 108 0
29APR26 120.00 P 0.00 0.00 0.00 10.01 +1.22 35 0 45 0
29APR26 122.50 P 0.00 0.00 0.00 12.33 +1.30 35 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 14.74 +1.35 35 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 17.21 +1.39 35 0 104 0
29APR26 130.00 P 0.00 0.00 0.00 19.70 +1.40 0 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 22.32 +1.52 54 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.87 +1.57 61 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.36 +1.56 65 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.85 +1.55 69 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.36 +1.56 73 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 34.87 +1.57 78 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 37.34 +1.54 80 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 39.84 +1.54 84 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.20 +0.05 33 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.36 +0.09 33 0 86 0
28MAY26 95.00 P 0.00 0.00 0.00 0.61 +0.13 33 0 72 0
28MAY26 97.50 P 0.00 0.00 0.00 0.97 +0.19 33 0 58 0
28MAY26 100.00 P 0.00 0.00 0.00 1.50 +0.28 33 0 108 0
28MAY26 102.50 P 0.00 0.00 0.00 2.19 +0.37 33 0 53 0
28MAY26 105.00 P 3.09 3.09 3.09 3.08 +0.49 33 2 69 0
28MAY26 107.50 P 0.00 0.00 0.00 4.15 +0.58 33 0 25 0
28MAY26 110.00 P 5.35 5.35 5.35 5.40 +0.69 33 10 26 +10
28MAY26 112.50 P 0.00 0.00 0.00 6.84 +0.83 33 0 78 0
28MAY26 115.00 P 0.00 0.00 0.00 8.53 +0.95 33 0 50 0
28MAY26 117.50 P 0.00 0.00 0.00 10.25 +1.01 33 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 12.22 +1.10 33 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 14.30 +1.16 33 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 16.49 +1.21 33 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 19.33 +1.83 40 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 21.74 +1.94 43 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 24.20 +2.71 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 26.22 +1.96 41 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 29.21 +2.28 52 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 31.06 +1.71 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 33.63 +2.03 47 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 36.08 +2.00 48 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 38.61 +1.81 51 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 41.01 +2.21 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 32 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 80.00 P 0.42 0.42 0.42 0.08 +0.02 32 10 17 +10
29JUN26 82.50 P 0.00 0.00 0.00 0.14 +0.03 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.23 +0.05 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.38 +0.08 32 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.61 +0.13 32 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.92 +0.17 32 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 1.34 +0.22 32 0 33 0
29JUN26 97.50 P 2.41 2.41 2.41 1.87 +0.28 32 15 62 +15
29JUN26 100.00 P 0.00 0.00 0.00 2.54 +0.34 32 0 149 0
29JUN26 102.50 P 3.91 3.91 3.57 3.37 +0.42 32 19 68 +15
29JUN26 105.00 P 4.58 4.58 4.58 4.37 +0.53 33 2 73 0
29JUN26 107.50 P 0.00 0.00 0.00 5.52 +0.67 33 0 32 0
29JUN26 110.00 P 0.00 0.00 0.00 6.73 +0.74 32 0 115 0
29JUN26 112.50 P 0.00 0.00 0.00 8.17 +0.79 32 0 31 0
29JUN26 115.00 P 0.00 0.00 0.00 9.76 +0.87 32 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 11.38 +0.95 32 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 13.23 +1.03 32 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 15.17 +1.06 32 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 17.24 +1.62 32 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 19.89 +2.25 36 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 21.74 +1.94 33 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 24.50 +2.05 38 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.81 +2.50 39 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.27 +2.16 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.72 +2.37 42 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 34.17 +2.28 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.10 +1.96 38 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 38.61 +1.81 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.56 +2.49 49 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.37 +0.07 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.55 +0.09 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.81 +0.13 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 1.15 +0.16 32 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.63 +0.26 33 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 2.16 +0.29 33 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 2.82 +0.35 33 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 3.63 +0.45 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 4.54 +0.53 33 0 0 0
30JUL26 105.00 P 5.83 5.83 5.83 5.56 +0.55 33 2 2 +2
30JUL26 107.50 P 0.00 0.00 0.00 6.70 +0.62 33 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 7.97 +0.71 33 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 9.36 +0.77 33 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 10.89 +0.86 33 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 12.50 +0.93 32 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 14.28 +0.99 32 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 16.15 +1.08 32 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 18.44 +1.43 34 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 20.50 +1.51 34 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 22.21 +1.13 32 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 24.50 +1.28 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 26.81 +1.70 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 29.27 +1.81 35 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 0.00 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.29 +0.05 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.42 +0.06 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.60 +0.09 34 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.83 +0.13 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.10 +0.13 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.52 +0.19 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.97 +0.25 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.49 +0.26 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.14 +0.34 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.83 +0.36 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 4.69 +0.44 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 5.60 +0.50 35 0 9 0
29SEP26 102.50 P 7.25 7.25 7.17 6.65 +0.55 35 30 100 0
29SEP26 105.00 P 0.00 0.00 0.00 7.79 +0.63 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 9.04 +0.66 35 0 34 0
29SEP26 110.00 P 10.89 10.89 10.76 10.39 +0.75 35 17 22 +17
29SEP26 112.50 P 0.00 0.00 0.00 11.85 +0.78 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.39 +0.86 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 15.05 +0.90 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 16.75 +1.40 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.60 +1.55 36 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 20.44 +2.03 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 22.26 +2.01 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.49 +2.00 37 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.27 +1.12 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.39 +1.76 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.54 +1.33 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.75 +2.28 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.99 +1.32 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.26 +1.41 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.86 +1.63 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.16 +1.88 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 +0.07 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.55 +0.09 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.74 +0.10 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.00 +0.15 33 0 1 0
30DEC26 77.50 P 2.06 2.06 2.06 1.28 +0.16 33 1 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.71 +0.22 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.13 +0.25 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.66 +0.30 34 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.24 +0.35 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.93 +0.40 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.66 +0.44 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.53 +0.50 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.42 +0.53 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.48 +0.62 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.55 +0.63 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.78 +0.74 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 11.05 +0.74 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 12.41 +0.83 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 13.88 +0.86 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 15.27 +0.78 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.82 +0.82 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 18.46 +0.88 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.37 +1.52 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.16 +1.13 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.00 +1.16 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.91 +1.22 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.86 +2.10 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.87 +2.20 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.93 +1.93 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.73 +1.74 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.89 +1.29 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.06 +1.38 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.31 +1.36 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.54 +1.54 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.52 +0.21 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.06 +0.21 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.66 +0.27 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.36 +0.29 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.09 +0.32 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.96 +0.37 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.84 +0.38 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.86 +0.47 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.93 +0.47 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 10.05 +0.51 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 11.32 +0.58 34 0 0 0
30MAR27 107.50 P 12.69 12.69 12.69 12.60 +0.58 34 2 3 +2
30MAR27 110.00 P 0.00 0.00 0.00 13.92 +0.71 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.31 +0.76 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.73 +0.77 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.26 +0.98 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.86 +0.85 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.53 +1.25 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.33 +1.36 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.09 +1.02 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.10 +1.20 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 29.00 +1.22 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.94 +2.05 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.65 +1.51 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.72 +1.07 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.80 +1.16 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.88 +1.19 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.08 +1.28 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.24 +1.32 34 0 0 0
TOTAL PUT 526 8,550 +106
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$ 26.70
29APR26 18.00 C 0.00 0.00 0.00 8.71 +0.37 0 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 8.22 +0.46 76 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.72 +0.38 70 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.22 +0.38 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.72 +0.46 59 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.72 +0.46 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.72 +0.46 38 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.72 +0.46 28 0 0 0
29APR26 24.00 C 2.46 2.53 2.46 2.72 +0.45 16 30 431 -30
29APR26 25.00 C 1.67 1.70 1.67 1.76 +0.41 24 67 766 -50
29APR26 26.00 C 0.69 0.80 0.68 0.85 +0.28 19 92 2,318 -51
29APR26 27.00 C 0.19 0.27 0.18 0.28 +0.14 20 1,297 5,099 +1,216
29APR26 28.00 C 0.03 0.05 0.03 0.06 +0.04 20 253 1,474 +253
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 210 0
29APR26 30.00 C 0.01 0.01 0.01 0.01 0.00 29 20 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.71 +0.37 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.22 +0.46 54 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.72 +0.35 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.22 +0.38 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.72 +0.46 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.72 +0.46 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.72 +0.46 28 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.72 +0.46 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.73 +0.45 20 0 154 0
28MAY26 25.00 C 1.80 1.80 1.80 1.84 +0.40 22 1 1,067 -1
28MAY26 26.00 C 0.92 1.07 0.92 1.06 +0.30 20 226 947 +15
28MAY26 27.00 C 0.40 0.52 0.40 0.52 +0.18 19 332 1,577 +266
28MAY26 28.00 C 0.19 0.23 0.17 0.22 +0.10 19 110 1,409 +95
28MAY26 29.00 C 0.09 0.09 0.09 0.07 +0.02 19 40 167 +10
28MAY26 30.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 160 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.71 +0.46 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.21 +0.45 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.71 +0.37 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.22 +0.46 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.72 +0.35 39 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 7.22 +0.38 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.72 +0.34 34 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.72 +0.34 28 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.72 +0.41 23 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.73 +0.46 21 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.78 +0.41 20 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.95 +0.35 20 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 1.32 +0.28 21 0 613 0
29JUN26 27.00 C 0.70 0.74 0.70 0.79 +0.19 20 10 1,354 +10
29JUN26 28.00 C 0.35 0.44 0.35 0.44 +0.14 20 36 937 +5
29JUN26 29.00 C 0.18 0.21 0.18 0.23 +0.08 20 60 339 +60
29JUN26 30.00 C 0.10 0.11 0.10 0.12 +0.05 20 30 942 +30
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.71 +0.37 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.22 +0.46 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.72 +0.35 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.22 +0.38 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.72 +0.34 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.72 +0.34 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.72 +0.41 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.77 +0.42 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.90 +0.38 20 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.15 +0.33 20 0 51 0
30JUL26 26.00 C 1.48 1.48 1.48 1.52 +0.24 20 5 61 +5
30JUL26 27.00 C 0.91 0.98 0.91 1.04 +0.23 21 7 179 +7
30JUL26 28.00 C 0.52 0.64 0.52 0.65 +0.16 20 41 129 +34
30JUL26 29.00 C 0.00 0.00 0.00 0.39 +0.09 20 0 66 0
30JUL26 30.00 C 0.23 0.23 0.23 0.24 +0.08 20 1 7 +1
30JUL26 31.00 C 0.13 0.13 0.12 0.12 +0.03 20 30 30 +30
30JUL26 32.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.71 +0.28 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.23 +0.28 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.75 +0.28 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.27 +0.31 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.92 +0.47 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.93 +0.46 28 0 9 0
29SEP26 22.00 C 4.88 4.95 4.88 4.95 +0.42 24 11 401 0
29SEP26 23.00 C 0.00 0.00 0.00 4.08 +0.43 23 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 3.27 +0.41 22 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.46 +0.35 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.87 +0.28 20 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 1.38 +0.24 20 0 201 0
29SEP26 28.00 C 0.88 0.96 0.88 0.96 +0.18 20 20 363 +20
29SEP26 29.00 C 0.65 0.65 0.65 0.66 +0.15 20 100 153 +100
29SEP26 30.00 C 0.00 0.00 0.00 0.46 +0.13 20 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 +0.10 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 +0.06 20 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 +0.03 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.77 +0.28 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.31 +0.36 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.83 +0.36 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.35 +0.39 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.92 +0.47 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.97 +0.31 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.09 +0.40 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 4.28 +0.37 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.54 +0.34 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.88 +0.31 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.23 +0.27 19 0 48 0
30DEC26 27.00 C 0.00 0.00 0.00 1.75 +0.23 20 0 17 0
30DEC26 28.00 C 1.06 1.06 1.06 1.35 +0.19 20 2 68 +2
30DEC26 29.00 C 0.00 0.00 0.00 1.03 +0.16 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.77 +0.13 20 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.57 +0.10 20 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 +0.07 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 +0.05 20 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 +0.04 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.91 +0.42 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.43 +0.44 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.96 +0.44 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.50 +0.44 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.04 +0.43 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.15 +0.41 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.32 +0.40 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.42 +0.26 18 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.82 +0.35 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.17 +0.31 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.52 +0.27 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.05 +0.24 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.64 +0.21 19 0 2 0
30MAR27 29.00 C 1.03 1.03 1.03 1.29 +0.16 19 2 31 +2
30MAR27 30.00 C 0.00 0.00 0.00 1.01 +0.14 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.78 +0.11 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 +0.09 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.46 +0.08 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 +0.06 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
TOTAL CALL 2,823 26,186 +2,029
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,060 0
29APR26 23.00 P 0.03 0.03 0.03 0.01 0.00 35 26 1,393 -26
29APR26 24.00 P 0.01 0.01 0.01 0.01 0.00 26 288 3,941 -258
29APR26 25.00 P 0.07 0.07 0.04 0.03 -0.05 20 242 1,483 -12
29APR26 26.00 P 0.23 0.26 0.20 0.21 -0.17 20 221 1,819 +184
29APR26 27.00 P 0.71 0.71 0.71 0.73 -0.30 21 3 560 +3
29APR26 28.00 P 0.00 0.00 0.00 1.53 -0.44 20 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.50 -0.45 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.49 -0.46 0 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.49 -0.46 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.49 -0.35 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.49 -0.35 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.49 -0.46 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.49 -0.46 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.49 -0.46 50 0 0 0
29APR26 37.00 P 10.53 10.53 10.53 10.49 -0.46 59 1 1 +1
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 68 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 262 0
28MAY26 23.00 P 0.06 0.06 0.06 0.01 -0.01 19 5 465 -5
28MAY26 24.00 P 0.10 0.11 0.10 0.05 -0.03 19 145 868 +110
28MAY26 25.00 P 0.25 0.25 0.19 0.18 -0.09 19 110 694 +100
28MAY26 26.00 P 0.52 0.52 0.47 0.47 -0.15 19 51 994 +27
28MAY26 27.00 P 1.00 1.00 1.00 0.96 -0.29 19 20 704 -20
28MAY26 28.00 P 0.00 0.00 0.00 1.68 -0.37 19 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.55 -0.43 19 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.51 -0.45 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.50 -0.45 22 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.49 -0.46 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.49 -0.46 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.49 -0.46 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.49 -0.46 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.49 -0.46 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.49 -0.46 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 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 31 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 300 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 309 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 543 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 1,580 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 -0.05 20 0 1,409 0
29JUN26 25.00 P 0.39 0.41 0.39 0.36 -0.11 20 35 583 -4
29JUN26 26.00 P 0.74 0.74 0.69 0.69 -0.15 20 32 335 +2
29JUN26 27.00 P 0.00 0.00 0.00 1.19 -0.26 20 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 1.86 -0.33 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.66 -0.38 20 0 0 0
29JUN26 30.00 P 3.60 3.60 3.60 3.55 -0.43 20 2 2 +2
29JUN26 31.00 P 0.00 0.00 0.00 4.51 -0.45 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.50 -0.45 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.49 -0.46 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.49 -0.46 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.49 -0.46 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.49 -0.46 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.49 -0.46 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 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 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 183 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 38 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 -0.05 20 0 65 0
30JUL26 24.00 P 0.00 0.00 0.00 0.27 -0.08 20 0 16 0
30JUL26 25.00 P 0.00 0.00 0.00 0.52 -0.13 21 0 71 0
30JUL26 26.00 P 0.00 0.00 0.00 0.88 -0.15 20 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.37 -0.26 20 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.02 -0.31 20 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.77 -0.37 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.62 -0.41 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.54 -0.44 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.50 -0.46 19 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.49 -0.46 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.49 -0.46 19 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.49 -0.46 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 21 0 36 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.04 20 0 294 0
29SEP26 24.00 P 0.55 0.55 0.55 0.46 -0.06 21 16 109 -16
29SEP26 25.00 P 0.00 0.00 0.00 0.75 -0.11 21 0 66 0
29SEP26 26.00 P 0.00 0.00 0.00 1.13 -0.16 20 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 1.61 -0.18 20 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.24 -0.26 20 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.95 -0.31 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.75 -0.36 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.62 -0.40 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.54 -0.42 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.53 -0.42 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.49 -0.46 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.49 -0.46 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.49 -0.46 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.49 -0.46 25 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 21 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 95 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 67 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.06 20 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.09 20 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.13 20 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.16 21 0 90 0
30DEC26 26.00 P 1.63 1.63 1.63 1.46 -0.20 21 1 19 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.98 -0.24 21 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.59 -0.20 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.19 -0.32 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.94 -0.35 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.76 -0.51 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.80 -0.39 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.56 -0.43 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.51 -0.45 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.49 -0.46 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.49 -0.46 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.49 -0.46 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 66 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.04 20 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 -0.07 20 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 -0.09 20 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 -0.12 20 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.20 -0.16 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.64 -0.19 20 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 -0.23 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.68 -0.26 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.33 -0.30 20 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.06 -0.34 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.85 -0.42 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.80 -0.39 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.60 -0.41 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.54 -0.43 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.50 -0.45 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.49 -0.46 19 0 0 0
TOTAL PUT 1,198 26,078 +89
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$ 430.20
29APR26 225.00 C 0.00 0.00 0.00 205.94 +19.28 161 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 201.39 +19.72 171 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 196.40 +19.73 166 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 191.53 +19.85 164 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 185.83 +19.15 136 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 181.45 +20.52 151 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 176.42 +19.72 146 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 171.45 +19.75 142 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 165.88 +19.17 120 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 161.04 +19.32 121 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 156.00 +19.28 116 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 151.34 +19.61 120 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 146.77 +20.03 124 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 141.82 +20.07 121 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 135.99 +19.23 99 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 131.53 +19.76 107 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 121.56 +19.77 99 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 111.17 +19.34 84 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 101.80 +21.10 86 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 91.95 +21.23 80 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 81.76 +20.99 69 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 70.56 +19.63 38 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 60.68 +19.35 37 0 64 0
29APR26 380.00 C 48.60 48.60 48.10 50.98 +18.77 37 2 195 -1
29APR26 390.00 C 0.00 0.00 0.00 41.61 +17.69 37 0 350 0
29APR26 400.00 C 27.00 27.00 27.00 31.84 +14.54 31 1 623 0
29APR26 410.00 C 22.30 24.69 20.66 25.20 +14.02 38 116 582 -51
29APR26 420.00 C 11.80 19.65 11.80 18.01 +11.00 37 131 666 +20
29APR26 430.00 C 5.38 13.56 5.38 12.35 +8.32 37 328 934 +114
29APR26 440.00 C 4.40 9.00 4.25 8.25 +6.10 37 222 763 +47
29APR26 450.00 C 2.97 6.00 2.97 4.94 +3.87 37 336 780 -31
29APR26 460.00 C 2.40 3.95 2.40 3.09 +2.60 38 214 636 +77
29APR26 470.00 C 1.50 2.30 1.50 1.72 +1.51 37 151 1,949 -32
29APR26 480.00 C 0.95 1.40 0.93 0.91 +0.82 37 62 534 +1
29APR26 490.00 C 0.75 0.97 0.59 0.46 +0.42 37 60 174 +41
29APR26 500.00 C 0.67 0.70 0.64 0.22 +0.20 37 18 412 +17
29APR26 510.00 C 0.00 0.00 0.00 0.10 +0.09 37 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 159 0
29APR26 540.00 C 0.24 0.24 0.24 0.01 0.00 38 1 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 137.30 +19.43 64 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 132.36 +19.37 62 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 121.94 +18.60 53 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 113.11 +19.44 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 103.28 +19.14 53 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 93.87 +21.27 51 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 83.01 +19.51 42 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 73.02 +18.19 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 64.14 +17.45 38 0 40 0
28MAY26 380.00 C 0.00 0.00 0.00 55.70 +16.52 38 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 47.79 +15.41 38 0 200 0
28MAY26 400.00 C 37.45 40.66 37.45 40.79 +14.14 38 17 473 +17
28MAY26 410.00 C 30.76 34.10 30.30 34.42 +13.19 39 46 564 +15
28MAY26 420.00 C 25.27 27.90 24.20 27.87 +11.14 37 120 346 +32
28MAY26 430.00 C 20.00 22.74 19.50 22.65 +9.71 37 83 463 +51
28MAY26 440.00 C 16.00 18.75 16.00 18.26 +8.13 37 22 460 +18
28MAY26 450.00 C 11.69 15.10 11.69 14.59 +6.98 38 68 338 +1
28MAY26 460.00 C 8.00 12.50 8.00 11.68 +6.05 38 64 291 +20
28MAY26 470.00 C 8.50 10.00 8.20 9.02 +4.92 38 17 225 +5
28MAY26 480.00 C 4.58 7.41 4.58 6.87 +3.92 38 63 944 +9
28MAY26 490.00 C 4.85 6.30 4.85 5.17 +3.08 38 39 170 +12
28MAY26 500.00 C 3.79 5.00 3.79 3.85 +2.39 38 43 304 -4
28MAY26 510.00 C 3.56 3.56 3.56 2.83 +1.82 38 1 70 +1
28MAY26 520.00 C 3.03 3.03 3.03 2.06 +1.39 38 1 86 0
28MAY26 530.00 C 2.17 2.35 2.17 1.48 +1.03 38 5 21 +2
28MAY26 540.00 C 0.00 0.00 0.00 1.05 +0.75 38 0 12 0
28MAY26 550.00 C 0.00 0.00 0.00 0.72 +0.52 38 0 44 0
28MAY26 560.00 C 0.00 0.00 0.00 0.50 +0.37 37 0 7 0
28MAY26 570.00 C 0.00 0.00 0.00 0.35 +0.26 38 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.24 +0.19 38 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.16 +0.13 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.11 +0.09 38 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.07 +0.06 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 207.28 +19.49 74 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 202.40 +19.58 73 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 197.12 +19.21 67 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 192.61 +19.63 70 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 187.49 +19.44 66 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 182.57 +19.46 65 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 177.35 +19.11 60 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 172.74 +19.39 62 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 167.83 +19.36 60 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 162.99 +19.37 59 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 158.09 +19.33 58 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 153.24 +19.33 57 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 148.35 +19.25 55 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 143.68 +19.36 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 138.27 +18.79 51 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 133.83 +19.08 52 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 124.42 +19.13 50 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 115.15 +19.10 49 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 103.73 +16.79 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 94.54 +16.56 39 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 87.66 +20.32 44 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 76.53 +17.11 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 68.35 +16.33 37 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 60.62 +15.46 37 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 53.38 +14.50 37 0 279 0
29JUN26 400.00 C 42.00 42.00 42.00 46.66 +13.23 37 2 617 -2
29JUN26 410.00 C 37.45 39.50 37.45 41.71 +13.47 38 10 3,863 0
29JUN26 420.00 C 33.10 36.22 33.10 35.09 +11.37 37 25 877 0
29JUN26 430.00 C 26.52 26.52 26.52 30.03 +10.17 37 1 140 0
29JUN26 440.00 C 23.04 24.65 23.04 25.07 +8.70 36 30 1,180 -24
29JUN26 450.00 C 18.80 18.90 18.80 21.32 +7.57 37 2 640 0
29JUN26 460.00 C 17.70 17.70 17.70 17.43 +6.23 36 2 1,112 -2
29JUN26 470.00 C 13.90 16.00 13.90 15.36 +6.30 37 20 344 +16
29JUN26 480.00 C 12.00 12.00 12.00 12.70 +5.43 37 10 286 0
29JUN26 490.00 C 9.99 11.00 9.99 10.43 +4.63 37 5 55 +1
29JUN26 500.00 C 8.10 10.00 8.10 8.52 +4.06 37 57 1,681 -11
29JUN26 510.00 C 0.00 0.00 0.00 6.91 +3.40 37 0 53 0
29JUN26 520.00 C 6.00 6.20 6.00 5.58 +2.83 37 4 374 -3
29JUN26 530.00 C 0.00 0.00 0.00 4.48 +2.27 37 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 3.47 +1.81 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 2.76 +1.48 37 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 2.18 +1.20 37 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 1.72 +0.97 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.35 +0.78 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 1.05 +0.62 37 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.82 +0.50 37 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.63 +0.39 37 0 87 0
29JUN26 620.00 C 1.60 1.60 1.60 0.49 +0.31 37 6 57 0
29JUN26 630.00 C 0.00 0.00 0.00 0.38 +0.24 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.29 +0.19 37 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.22 +0.15 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.17 +0.12 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.13 +0.09 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.10 +0.07 37 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.07 +0.05 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 140.42 +18.94 49 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 135.62 +18.80 48 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 126.30 +18.58 47 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 117.18 +18.46 45 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 108.05 +18.22 44 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 97.71 +16.39 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 90.94 +17.73 42 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 82.61 +18.97 41 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 73.24 +16.58 38 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 65.25 +15.07 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 58.43 +14.24 37 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 52.08 +13.08 37 0 26 0
30JUL26 410.00 C 0.00 0.00 0.00 46.93 +13.02 38 0 5 0
30JUL26 420.00 C 41.50 41.50 41.49 41.04 +11.66 37 15 15 0
30JUL26 430.00 C 33.78 34.40 33.78 36.05 +10.66 37 3 18 +3
30JUL26 440.00 C 28.50 31.80 28.50 31.59 +9.67 37 4 20 -1
30JUL26 450.00 C 24.82 27.00 24.82 27.06 +8.15 37 11 27 -1
30JUL26 460.00 C 22.48 22.48 22.48 23.67 +7.48 37 20 36 +20
30JUL26 470.00 C 20.00 20.00 20.00 20.70 +6.99 37 1 178 0
30JUL26 480.00 C 0.00 0.00 0.00 18.11 +6.55 38 0 1 0
30JUL26 490.00 C 0.00 0.00 0.00 15.53 +5.83 37 0 2 0
30JUL26 500.00 C 0.00 0.00 0.00 13.26 +5.15 37 0 8 0
29SEP26 225.00 C 0.00 0.00 0.00 210.03 +19.53 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 205.24 +19.44 57 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 200.24 +19.29 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 195.44 +19.18 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 190.70 +19.18 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 185.89 +19.09 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 181.14 +19.04 52 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 176.50 +19.07 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 171.80 +19.04 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 167.19 +19.02 50 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 161.39 +17.80 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 158.11 +19.02 49 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 153.45 +18.87 48 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 148.60 +18.47 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 144.09 +18.37 46 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 139.61 +18.31 45 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 131.01 +18.49 45 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 122.20 +18.16 44 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 113.91 +18.02 43 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 105.66 +17.85 42 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 97.71 +17.38 41 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 90.11 +18.56 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 82.64 +17.50 40 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 73.80 +14.67 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 67.52 +14.00 38 0 13 0
29SEP26 400.00 C 60.00 60.00 60.00 61.61 +11.86 38 4 145 -4
29SEP26 410.00 C 0.00 0.00 0.00 57.76 +13.98 39 0 1,222 0
29SEP26 420.00 C 39.50 46.88 39.50 50.92 +11.42 38 12 46 +4
29SEP26 430.00 C 0.00 0.00 0.00 46.53 +11.47 38 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 41.86 +10.54 38 0 457 0
29SEP26 450.00 C 36.20 36.20 36.20 37.76 +9.86 38 1 279 -1
29SEP26 460.00 C 0.00 0.00 0.00 34.04 +9.14 38 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 30.69 +8.43 38 0 1,078 0
29SEP26 480.00 C 27.00 27.00 27.00 27.59 +7.63 38 2 112 0
29SEP26 490.00 C 25.20 25.20 25.20 24.88 +7.17 38 10 85 0
29SEP26 500.00 C 21.20 23.18 21.12 22.42 +6.80 38 318 390 +308
29SEP26 510.00 C 0.00 0.00 0.00 19.98 +6.22 38 0 36 0
29SEP26 520.00 C 0.00 0.00 0.00 17.79 +6.05 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 15.81 +5.50 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 14.03 +5.00 38 0 52 0
29SEP26 550.00 C 12.00 16.00 12.00 12.43 +4.52 38 2 153 0
29SEP26 560.00 C 0.00 0.00 0.00 11.00 +4.09 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 9.72 +3.69 38 0 20 0
29SEP26 580.00 C 9.83 10.00 9.80 8.58 +3.32 38 5 343 +5
29SEP26 590.00 C 0.00 0.00 0.00 7.56 +2.84 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 6.66 +2.68 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 5.86 +2.40 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 5.15 +2.15 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 4.52 +1.91 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 3.85 +1.59 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.38 +1.43 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.96 +1.27 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.59 +1.13 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.27 +1.01 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.98 +0.89 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.73 +0.79 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 213.43 +19.30 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 208.63 +19.05 53 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 203.97 +18.99 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 199.41 +19.01 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 194.81 +18.95 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 190.11 +18.77 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 185.58 +18.72 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 181.05 +18.71 48 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 176.59 +18.84 48 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 172.14 +18.93 47 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 167.33 +18.60 46 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 162.57 +18.27 45 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 158.96 +19.02 46 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 154.51 +18.87 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 150.11 +18.70 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 145.78 +18.53 44 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 137.30 +18.16 43 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 129.09 +17.75 42 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 121.17 +17.31 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 113.53 +16.83 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 106.21 +16.33 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 99.20 +15.81 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 92.51 +15.33 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 86.14 +14.84 39 0 4 0
30DEC26 390.00 C 75.00 75.00 75.00 75.43 +11.37 35 4 2 -2
30DEC26 400.00 C 0.00 0.00 0.00 74.36 +15.29 39 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 68.96 +13.54 39 0 116 0
30DEC26 420.00 C 62.70 62.70 62.70 62.00 +11.16 37 2 70 +2
30DEC26 430.00 C 0.00 0.00 0.00 58.49 +11.88 38 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 53.89 +11.18 38 0 78 0
30DEC26 450.00 C 0.00 0.00 0.00 49.69 +10.58 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 45.81 +10.00 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 42.21 +9.45 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 38.89 +8.91 38 0 111 0
30DEC26 490.00 C 0.00 0.00 0.00 35.84 +8.25 38 0 1 0
30DEC26 500.00 C 30.00 31.00 30.00 33.02 +9.21 38 51 182 +1
30DEC26 510.00 C 0.00 0.00 0.00 30.35 +8.66 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 27.91 +8.17 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 25.57 +7.61 38 0 0 0
30DEC26 540.00 C 21.50 21.50 21.50 23.40 +7.08 38 2 5 +2
30DEC26 550.00 C 20.00 22.00 20.00 21.41 +6.51 38 2 53 +1
30DEC26 560.00 C 18.80 18.80 18.80 19.57 +5.95 38 1 5 +1
30DEC26 570.00 C 0.00 0.00 0.00 17.88 +5.29 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 16.33 +4.57 38 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 14.91 +4.56 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 13.60 +4.23 38 0 43 0
30DEC26 610.00 C 13.38 13.51 13.38 12.40 +3.91 37 20 36 +20
30DEC26 620.00 C 0.00 0.00 0.00 11.30 +3.62 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 10.29 +3.34 37 0 0 0
30DEC26 640.00 C 10.80 10.80 10.80 9.38 +3.09 37 1 1 +1
30DEC26 650.00 C 0.00 0.00 0.00 8.54 +2.86 37 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 7.77 +2.63 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 7.07 +2.43 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 6.43 +2.24 37 0 0 0
30DEC26 690.00 C 7.45 7.45 7.45 5.85 +1.95 37 1 1 +1
30DEC26 700.00 C 0.00 0.00 0.00 5.16 +1.74 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 154.99 +18.34 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 150.89 +18.17 42 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 142.88 +17.81 41 0 0 0
30MAR27 320.00 C 131.00 131.00 131.00 135.13 +17.42 41 2 18 +2
30MAR27 330.00 C 0.00 0.00 0.00 127.65 +17.00 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 120.45 +16.57 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 113.54 +16.12 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 106.91 +15.65 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 100.56 +15.16 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 94.50 +14.67 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 88.73 +14.20 39 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 83.23 +13.88 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 78.01 +13.15 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 73.06 +12.87 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 68.37 +12.45 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 63.36 +11.34 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 59.19 +10.65 37 0 6 0
30MAR27 460.00 C 0.00 0.00 0.00 55.28 +10.16 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 51.63 +9.69 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 48.15 +9.24 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 45.08 +9.00 37 0 0 0
30MAR27 500.00 C 39.47 41.49 39.47 42.09 +10.59 37 2 0 0
30MAR27 510.00 C 37.00 37.00 37.00 39.31 +10.13 37 1 3 +1
TOTAL CALL 2,902 42,106 +719
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29APR26 330.00 P 0.12 0.12 0.08 0.01 0.00 46 90 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 374 0
29APR26 350.00 P 0.00 0.00 0.00 0.01 -0.05 36 0 529 0
29APR26 360.00 P 0.41 0.41 0.34 0.06 -0.14 38 7 581 -3
29APR26 370.00 P 0.65 0.66 0.57 0.17 -0.43 37 16 549 0
29APR26 380.00 P 1.20 1.20 0.84 0.47 -1.04 37 85 665 -17
29APR26 390.00 P 3.00 3.00 1.40 1.11 -2.15 37 81 959 +76
29APR26 400.00 P 2.95 3.25 2.45 2.35 -3.85 38 226 1,284 +187
29APR26 410.00 P 5.80 5.85 4.20 4.24 -5.96 37 335 943 +266
29APR26 420.00 P 8.30 8.76 7.04 7.30 -8.71 36 89 388 +18
29APR26 430.00 P 14.12 14.12 11.12 12.03 -11.24 38 397 466 +209
29APR26 440.00 P 22.00 22.00 16.36 17.33 -14.06 36 88 770 -31
29APR26 450.00 P 30.40 30.40 23.98 24.67 -15.69 38 5 411 +1
29APR26 460.00 P 0.00 0.00 0.00 32.69 -17.17 38 0 500 0
29APR26 470.00 P 0.00 0.00 0.00 41.19 -18.46 37 0 112 0
29APR26 480.00 P 0.00 0.00 0.00 50.43 -19.17 37 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 60.03 -19.57 37 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 69.85 -19.75 37 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 79.80 -19.80 0 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 89.80 -19.80 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 99.80 -19.80 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 109.80 -19.80 0 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 119.80 -19.80 0 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 130.14 -19.46 70 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 139.80 -19.80 0 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 149.80 -19.80 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 161.92 -17.68 106 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 169.80 -19.80 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 180.56 -19.04 97 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 190.36 -19.24 97 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 199.80 -19.80 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 209.80 -19.80 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 220.48 -19.12 110 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 229.80 -19.80 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 239.80 -19.80 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 250.71 -18.89 124 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 260.62 -18.98 126 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 271.66 -17.94 144 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 15 0
28MAY26 310.00 P 0.00 0.00 0.00 0.07 -0.10 37 0 59 0
28MAY26 320.00 P 0.00 0.00 0.00 0.16 -0.19 37 0 93 0
28MAY26 330.00 P 1.14 1.14 1.14 0.33 -0.36 38 5 199 0
28MAY26 340.00 P 1.60 1.60 1.38 0.61 -0.69 37 5 2,401 0
28MAY26 350.00 P 1.97 2.23 1.97 1.08 -1.13 38 8 397 0
28MAY26 360.00 P 2.88 2.88 2.56 1.88 -1.67 38 17 3,198 +1
28MAY26 370.00 P 3.00 4.15 3.00 3.02 -2.41 38 14 168 +3
28MAY26 380.00 P 5.31 5.31 4.75 4.61 -3.36 38 14 409 +3
28MAY26 390.00 P 8.00 8.00 6.70 6.70 -4.41 38 32 1,037 0
28MAY26 400.00 P 10.22 10.70 8.88 9.20 -5.69 37 221 592 +15
28MAY26 410.00 P 13.52 13.90 12.05 12.39 -7.07 37 21 1,787 +2
28MAY26 420.00 P 17.70 17.72 16.60 16.34 -8.61 37 20 334 +13
28MAY26 430.00 P 23.00 23.60 21.22 21.53 -9.78 38 5 424 +3
28MAY26 440.00 P 28.83 28.83 25.67 26.66 -11.74 37 28 180 +3
28MAY26 450.00 P 0.00 0.00 0.00 33.23 -12.76 37 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 40.10 -14.00 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 47.53 -15.13 37 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 57.11 -13.58 41 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 63.79 -15.95 37 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 72.57 -17.69 37 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 80.74 -19.18 33 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 90.25 -19.47 33 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 100.46 -19.16 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 110.14 -19.46 38 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 119.94 -19.66 37 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 130.14 -19.46 42 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 139.80 -19.80 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 149.80 -19.80 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 161.92 -17.68 61 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 169.80 -19.80 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 180.56 -19.04 58 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 190.36 -19.24 58 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 199.80 -19.80 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 209.80 -19.80 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 220.48 -19.12 65 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 229.80 -19.80 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 239.80 -19.80 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 250.71 -18.89 73 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 260.62 -18.98 74 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 271.66 -17.94 84 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 279.80 -19.80 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 289.80 -19.80 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 299.80 -19.80 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 309.80 -19.80 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 319.80 -19.80 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 329.80 -19.80 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 339.80 -19.80 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 349.80 -19.80 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 359.80 -19.80 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 369.80 -19.80 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 379.80 -19.80 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 389.80 -19.80 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 399.80 -19.80 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 409.80 -19.80 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 419.80 -19.80 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 -0.05 37 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 -0.06 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.09 -0.09 37 0 1 0
29JUN26 285.00 P 0.00 0.00 0.00 0.12 -0.12 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.17 -0.16 37 0 12 0
29JUN26 295.00 P 0.00 0.00 0.00 0.23 -0.20 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.31 -0.28 37 0 161 0
29JUN26 310.00 P 0.00 0.00 0.00 0.54 -0.46 37 0 105 0
29JUN26 320.00 P 1.65 1.65 1.65 0.90 -0.71 37 1 45 0
29JUN26 330.00 P 0.00 0.00 0.00 1.43 -1.06 37 0 136 0
29JUN26 340.00 P 0.00 0.00 0.00 2.17 -1.63 37 0 178 0
29JUN26 350.00 P 4.47 4.47 4.15 3.23 -2.19 37 6 527 -1
29JUN26 360.00 P 0.00 0.00 0.00 4.77 -2.72 37 0 590 0
29JUN26 370.00 P 7.54 7.54 7.54 6.63 -3.52 37 1 3,899 -1
29JUN26 380.00 P 10.00 10.02 10.00 8.93 -4.17 37 2 1,664 +2
29JUN26 390.00 P 12.80 12.80 12.80 11.68 -4.91 37 1 3,864 +1
29JUN26 400.00 P 18.90 18.90 14.65 14.89 -6.03 37 58 6,195 -18
29JUN26 410.00 P 18.47 18.47 18.00 18.55 -7.15 37 2 1,751 +1
29JUN26 420.00 P 24.35 24.35 22.55 22.94 -8.23 37 23 1,446 +9
29JUN26 430.00 P 28.60 28.60 27.10 27.50 -9.78 37 25 577 -11
29JUN26 440.00 P 34.80 35.00 34.80 33.35 -11.98 37 11 494 -11
29JUN26 450.00 P 41.08 41.08 39.00 39.50 -11.63 37 14 2,092 0
29JUN26 460.00 P 48.00 49.00 47.50 47.10 -11.61 39 4 296 -2
29JUN26 470.00 P 0.00 0.00 0.00 52.85 -13.75 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 60.26 -14.68 37 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 68.05 -15.87 37 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 76.28 -16.52 37 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 85.18 -15.72 38 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 93.36 -16.77 36 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 103.90 -16.52 40 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 111.31 -18.75 36 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 120.47 -19.34 34 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 130.14 -19.53 34 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 140.28 -19.32 37 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 150.68 -18.92 41 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 161.92 -17.68 48 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 171.43 -18.17 48 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 180.56 -19.04 46 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 190.36 -19.24 46 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 199.80 -19.80 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 209.80 -19.80 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 220.48 -19.12 52 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 229.80 -19.80 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 239.80 -19.80 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 250.71 -18.89 58 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 260.62 -18.98 59 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 271.66 -17.94 66 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 279.80 -19.80 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 289.80 -19.80 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 299.80 -19.80 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 309.80 -19.80 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 319.80 -19.80 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 329.80 -19.80 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 339.80 -19.80 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 349.80 -19.80 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 359.80 -19.80 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 369.80 -19.80 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 379.80 -19.80 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 389.80 -19.80 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 399.80 -19.80 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 409.80 -19.80 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 419.80 -19.80 0 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.76 -0.46 37 0 6 0
30JUL26 300.00 P 0.00 0.00 0.00 0.93 -0.56 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.43 -0.81 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.14 -1.13 37 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 3.06 -1.55 37 0 8 0
30JUL26 340.00 P 0.00 0.00 0.00 4.22 -2.23 37 0 65 0
30JUL26 350.00 P 0.00 0.00 0.00 5.90 -2.63 37 0 39 0
30JUL26 360.00 P 0.00 0.00 0.00 7.87 -3.32 37 0 26 0
30JUL26 370.00 P 10.50 10.60 10.50 10.18 -4.10 37 4 40 +4
30JUL26 380.00 P 0.00 0.00 0.00 12.89 -4.46 37 0 1 0
30JUL26 390.00 P 0.00 0.00 0.00 16.09 -5.16 37 0 56 0
30JUL26 400.00 P 19.60 19.60 19.10 19.50 -6.13 37 6 268 +3
30JUL26 410.00 P 23.29 23.29 23.29 23.54 -6.96 37 1 17 +1
30JUL26 420.00 P 29.45 29.45 27.50 27.79 -8.16 37 24 25 +15
30JUL26 430.00 P 34.70 34.70 31.70 32.65 -9.29 37 37 43 +37
30JUL26 440.00 P 37.47 37.47 37.47 38.42 -10.04 37 1 1 +1
30JUL26 450.00 P 0.00 0.00 0.00 44.46 -11.06 37 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 50.75 -11.94 37 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 57.54 -12.84 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 65.68 -12.94 38 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 72.51 -14.41 37 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 79.65 -15.74 36 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.13 -0.06 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.16 -0.09 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.22 -0.10 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.28 -0.14 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.35 -0.18 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.46 -0.21 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.57 -0.27 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.71 -0.30 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.88 -0.38 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.05 -0.48 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.30 -0.52 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 1.56 -0.65 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 1.82 -0.77 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.21 -0.84 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.60 -1.00 38 0 56 0
29SEP26 300.00 P 5.00 5.00 4.90 2.99 -1.30 38 3 94 -3
29SEP26 310.00 P 0.00 0.00 0.00 4.22 -1.52 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 5.38 -2.02 38 0 110 0
29SEP26 330.00 P 8.20 8.20 8.20 7.13 -2.39 38 3 116 +3
29SEP26 340.00 P 0.00 0.00 0.00 9.12 -2.84 38 0 22 0
29SEP26 350.00 P 12.30 12.30 12.30 11.26 -3.45 38 1 118 +1
29SEP26 360.00 P 0.00 0.00 0.00 14.01 -4.00 38 0 169 0
29SEP26 370.00 P 0.00 0.00 0.00 16.88 -4.61 38 0 153 0
29SEP26 380.00 P 21.60 21.60 21.60 20.36 -4.83 38 5 602 -5
29SEP26 390.00 P 28.03 28.03 28.03 23.76 -5.52 38 1 963 -1
29SEP26 400.00 P 28.60 28.60 28.60 27.05 -6.65 37 4 3,360 +4
29SEP26 410.00 P 31.30 31.80 31.30 31.80 -6.85 38 2 1,943 +1
29SEP26 420.00 P 37.52 38.20 36.35 35.55 -8.55 37 7 1,689 +7
29SEP26 430.00 P 40.30 40.30 40.30 41.21 -8.82 37 1 147 +1
29SEP26 440.00 P 0.00 0.00 0.00 46.72 -9.58 37 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 52.63 -10.35 37 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 58.93 -10.99 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 65.51 -11.68 37 0 790 0
29SEP26 480.00 P 75.00 75.00 75.00 71.69 -13.07 37 1 48 0
29SEP26 490.00 P 0.00 0.00 0.00 78.88 -13.68 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 86.23 -14.35 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 94.00 -14.82 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 101.75 -15.45 36 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 110.07 -15.71 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 119.99 -14.49 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 126.70 -16.63 36 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 135.52 -15.89 36 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 144.23 -16.35 36 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 153.14 -16.99 36 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 162.11 -18.88 35 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 171.43 -19.15 35 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 180.63 -19.59 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 190.36 -19.60 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 200.98 -18.80 38 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 210.60 -19.06 38 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 220.48 -19.12 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 230.10 -19.50 38 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 239.94 -19.66 38 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 250.71 -18.89 43 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 260.62 -18.98 43 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 271.66 -17.94 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.62 -0.25 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.75 -0.29 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.93 -0.33 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.11 -0.42 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.32 -0.48 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.59 -0.52 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 1.86 -0.65 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.15 -0.76 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 2.55 -0.79 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.96 -0.95 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 3.36 -1.12 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 3.89 -1.16 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 4.47 -1.31 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.04 -1.53 37 0 0 0
30DEC26 295.00 P 8.75 8.75 8.50 5.82 -1.54 37 2 10 -2
30DEC26 300.00 P 9.50 9.50 8.50 6.64 -1.77 37 18 150 -8
30DEC26 310.00 P 0.00 0.00 0.00 8.27 -2.31 38 0 3 0
30DEC26 320.00 P 0.00 0.00 0.00 10.26 -2.55 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 12.45 -3.17 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 15.02 -3.45 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 17.84 -4.16 38 0 277 0
30DEC26 360.00 P 22.50 22.50 22.50 20.99 -4.56 38 1 186 -1
30DEC26 370.00 P 0.00 0.00 0.00 24.53 -5.20 38 0 247 0
30DEC26 380.00 P 28.80 28.80 28.80 28.13 -5.08 38 1 69 +1
30DEC26 390.00 P 31.50 31.50 31.50 31.76 -5.70 37 1 114 +1
30DEC26 400.00 P 37.00 37.00 37.00 35.51 -6.69 37 5 824 +5
30DEC26 410.00 P 0.00 0.00 0.00 40.26 -6.94 37 0 200 0
30DEC26 420.00 P 47.00 47.00 44.54 44.89 -7.72 37 22 152 +2
30DEC26 430.00 P 0.00 0.00 0.00 49.96 -8.42 37 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 55.40 -9.10 36 0 305 0
30DEC26 450.00 P 0.00 0.00 0.00 61.22 -9.74 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 67.33 -10.32 37 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 73.78 -10.88 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 79.64 -12.27 36 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 86.58 -12.76 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 93.77 -13.24 36 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 101.05 -13.79 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 108.63 -14.18 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 117.98 -13.03 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 124.27 -15.06 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 133.03 -14.74 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 142.24 -14.13 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 148.85 -16.26 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 157.72 -16.23 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 166.31 -16.64 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 175.12 -15.90 35 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 183.88 -16.40 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 192.82 -19.12 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 201.89 -19.48 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 211.04 -19.86 33 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 220.48 -20.06 33 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 231.86 -18.38 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 241.33 -18.64 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 250.96 -18.83 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 260.63 -19.05 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 271.66 -17.94 41 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 9.06 -1.80 37 0 4 0
30MAR27 300.00 P 0.00 0.00 0.00 9.96 -2.33 37 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 12.17 -2.51 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 14.39 -3.14 37 0 0 0
30MAR27 330.00 P 17.70 17.70 17.70 17.16 -3.23 37 2 9 +2
30MAR27 340.00 P 0.00 0.00 0.00 20.02 -3.94 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 23.21 -4.09 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 26.80 -4.38 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 30.13 -4.91 37 0 10 0
30MAR27 380.00 P 34.90 34.90 33.41 34.65 -4.45 37 3 75 +1
30MAR27 390.00 P 0.00 0.00 0.00 37.57 -5.94 37 0 19 0
30MAR27 400.00 P 43.43 43.43 43.43 43.46 -4.72 38 1 43 +1
30MAR27 410.00 P 48.84 48.84 48.84 46.54 -6.60 36 30 31 +29
30MAR27 420.00 P 0.00 0.00 0.00 51.25 -7.19 36 0 0 0
30MAR27 430.00 P 55.60 55.60 55.60 56.47 -7.71 36 1 1 +1
30MAR27 440.00 P 61.00 61.00 61.00 61.92 -8.37 36 1 3 +1
30MAR27 450.00 P 0.00 0.00 0.00 67.85 -8.94 36 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 73.92 -9.62 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 80.22 -10.16 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 86.81 -10.72 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 92.81 -11.97 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 99.96 -12.20 36 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 106.97 -12.88 36 0 0 0
TOTAL PUT 2,146 68,564 +820
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$ 3.05
29APR26 2.00 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.75 +0.05 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.35 +0.04 0 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.26 +0.04 33 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.18 +0.03 36 0 5 0
29APR26 3.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 1,068 0
29APR26 3.10 C 0.00 0.00 0.00 0.07 +0.02 39 0 140 0
29APR26 3.20 C 0.00 0.00 0.00 0.04 +0.01 40 0 26 0
29APR26 3.30 C 0.01 0.01 0.01 0.02 +0.01 40 300 920 +255
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 121 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 126 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 1.06 +0.06 62 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.96 +0.06 56 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.86 +0.06 49 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.76 +0.06 43 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.65 +0.05 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.57 +0.06 41 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.39 +0.04 37 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.32 +0.04 40 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
28MAY26 3.00 C 0.14 0.14 0.14 0.20 +0.03 41 3 251 0
28MAY26 3.10 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.11 +0.02 40 0 100 0
28MAY26 3.30 C 0.00 0.00 0.00 0.08 +0.02 40 0 22 0
28MAY26 3.40 C 0.00 0.00 0.00 0.06 +0.01 41 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 28 0
28MAY26 3.60 C 0.02 0.02 0.02 0.03 +0.01 42 150 167 +150
28MAY26 3.70 C 0.02 0.02 0.02 0.02 +0.01 41 20 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 1.06 +0.05 35 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.87 +0.07 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.67 +0.04 33 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.58 +0.03 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.31 +0.02 41 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 +0.01 42 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.01 41 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 0.00 40 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 +0.01 42 0 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 0.00 41 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 41 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 41 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 40 0 482 0
29JUN26 4.10 C 0.03 0.03 0.03 0.01 0.00 37 20 180 +20
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3,782 0
30JUL26 2.00 C 0.00 0.00 0.00 1.07 +0.06 42 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.98 +0.06 45 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.87 +0.05 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.78 +0.04 35 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.70 +0.04 39 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.55 +0.03 41 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.49 +0.04 43 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.43 +0.03 44 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 +0.02 44 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 +0.01 44 0 10 0
29SEP26 2.00 C 0.00 0.00 0.00 1.08 +0.05 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.99 +0.04 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.92 +0.04 43 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.84 +0.04 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 +0.03 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.64 +0.03 46 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 +0.03 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 +0.03 48 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 +0.02 48 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 +0.02 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 +0.01 48 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 +0.01 49 0 23 0
29SEP26 3.80 C 0.16 0.16 0.16 0.18 +0.01 49 20 21 +20
29SEP26 3.90 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 0.00 48 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 +0.01 49 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 +0.01 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 +0.01 49 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.01 47 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.14 +0.05 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 +0.04 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 +0.04 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.86 +0.03 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 +0.03 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 +0.04 49 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 +0.03 49 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 +0.03 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 +0.02 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 +0.02 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 +0.02 50 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 +0.02 50 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 +0.03 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 +0.02 51 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 +0.02 51 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 +0.01 50 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 +0.01 50 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.01 51 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.01 51 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 +0.01 51 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 +0.01 50 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 +0.01 51 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.23 +0.04 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.16 +0.04 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.10 +0.04 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 +0.03 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.97 +0.06 53 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.92 +0.06 53 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 +0.03 51 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.79 +0.03 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 +0.03 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 +0.03 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.66 +0.03 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 +0.03 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.02 51 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 +0.03 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.48 +0.02 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 +0.02 52 0 2 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 +0.02 52 0 6 0
30MAR27 3.80 C 0.32 0.32 0.32 0.40 +0.02 52 10 20 +10
30MAR27 3.90 C 0.00 0.00 0.00 0.38 +0.02 52 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 +0.01 52 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 +0.01 52 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.01 52 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 +0.01 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.01 52 0 28 0
TOTAL CALL 523 17,231 +455
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 445 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 45 0 501 0
29APR26 2.90 P 0.00 0.00 0.00 0.04 -0.02 43 0 2,044 0
29APR26 3.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 375 0
29APR26 3.10 P 0.00 0.00 0.00 0.13 -0.02 45 0 765 0
29APR26 3.20 P 0.00 0.00 0.00 0.19 -0.04 42 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 -0.05 42 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.37 -0.05 52 0 341 0
29APR26 3.50 P 0.00 0.00 0.00 0.47 -0.05 61 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.57 -0.05 70 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.67 -0.05 78 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.77 -0.05 85 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.88 -0.04 102 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 0.98 -0.04 109 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.07 -0.05 106 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.18 -0.04 123 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.29 -0.03 139 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.38 -0.04 136 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.48 -0.04 142 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.59 -0.03 158 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.67 -0.05 142 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.78 -0.04 158 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.88 -0.04 164 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 0.00 46 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 -0.01 44 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 -0.01 44 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 -0.02 42 0 258 0
28MAY26 2.90 P 0.00 0.00 0.00 0.11 -0.01 44 0 610 0
28MAY26 3.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 485 0
28MAY26 3.10 P 0.00 0.00 0.00 0.20 -0.03 42 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.26 -0.04 42 0 34 0
28MAY26 3.30 P 0.35 0.35 0.35 0.34 -0.03 45 2 7 +2
28MAY26 3.40 P 0.00 0.00 0.00 0.41 -0.04 44 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.50 -0.04 46 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.59 -0.04 49 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.68 -0.05 49 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.78 -0.05 54 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.88 -0.05 59 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.98 -0.05 63 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.08 -0.05 67 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.18 -0.06 71 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.29 -0.05 79 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.39 -0.05 83 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.49 -0.05 86 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.60 -0.04 95 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.70 -0.04 98 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.80 -0.03 101 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.89 -0.04 100 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.01 45 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 44 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 -0.02 43 0 400 0
29JUN26 2.70 P 0.11 0.11 0.11 0.09 -0.02 44 10 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 -0.03 43 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 -0.03 43 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.26 -0.04 43 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 -0.04 43 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.39 -0.04 44 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.46 -0.05 44 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.54 -0.05 45 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.63 -0.04 47 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.71 -0.05 47 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 -0.05 48 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 -0.05 52 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 -0.05 52 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.09 -0.05 55 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.19 -0.05 58 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.29 -0.05 61 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.39 -0.05 64 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.49 -0.06 67 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.60 -0.05 73 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.70 -0.05 76 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.80 -0.05 78 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.91 -0.05 84 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.01 -0.05 86 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.26 -0.05 92 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.50 -0.05 94 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.75 -0.05 99 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.00 -0.04 104 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.24 -0.05 104 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.49 -0.05 108 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.74 -0.05 112 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.99 -0.05 116 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.24 -0.04 120 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.49 -0.04 124 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.73 -0.05 122 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.98 -0.05 125 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 -0.01 47 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.11 -0.01 47 0 6 0
30JUL26 2.70 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.38 -0.04 46 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.45 -0.03 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.60 -0.03 49 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.68 -0.04 49 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.76 -0.04 50 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.84 -0.05 50 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.93 -0.05 51 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 -0.01 51 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 -0.02 49 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.02 50 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 -0.02 50 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 -0.03 50 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 -0.03 50 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 -0.02 51 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.43 -0.03 51 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.49 -0.03 51 0 661 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 -0.03 52 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.63 -0.03 52 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 -0.03 52 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 -0.04 52 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.85 -0.04 53 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.93 -0.04 53 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 -0.04 53 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 -0.05 53 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.18 -0.05 55 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.27 -0.04 55 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.36 -0.05 56 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.45 -0.05 57 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.54 -0.05 57 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.64 -0.05 59 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.73 -0.05 59 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.83 -0.05 61 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.93 -0.05 63 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.03 -0.05 65 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.27 -0.05 67 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.53 -0.05 73 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.78 -0.05 77 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.04 -0.05 82 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.30 -0.05 87 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.55 -0.05 91 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.81 -0.03 96 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.05 -0.04 96 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.30 -0.03 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.54 -0.04 100 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.79 -0.03 102 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.03 -0.04 103 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.21 -0.01 53 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 -0.02 53 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 -0.02 52 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.38 -0.02 53 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.44 -0.02 53 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 -0.02 53 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.55 -0.02 53 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.61 -0.03 53 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.67 -0.03 53 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.74 -0.03 53 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.81 -0.03 54 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.88 -0.03 54 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.96 -0.03 55 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.04 -0.03 55 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.11 -0.04 55 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 -0.04 55 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 -0.03 56 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.36 -0.04 56 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.44 -0.04 56 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.53 -0.04 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.61 -0.02 56 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.71 -0.04 58 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.80 -0.04 58 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.89 -0.04 59 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.98 -0.05 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 -0.01 53 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.32 -0.02 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.37 -0.02 54 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.47 -0.02 54 0 8 0
30MAR27 2.90 P 0.00 0.00 0.00 0.53 -0.02 55 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.58 -0.03 54 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.64 -0.03 54 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.71 -0.02 55 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.77 -0.03 55 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.84 -0.03 55 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.91 -0.03 55 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 0.98 -0.03 55 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.05 -0.03 56 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.13 -0.03 56 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.20 -0.04 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.28 -0.04 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.36 -0.04 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.44 -0.04 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.53 -0.03 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.61 -0.04 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.67 -0.02 55 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.78 -0.04 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.87 -0.04 59 0 0 0
TOTAL PUT 12 48,097 +2
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 14.88 +0.28 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.46 +0.36 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.12 +0.52 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.94 +0.84 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.98 +1.38 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.32 +2.13 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.98 +1.86 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.96 +1.32 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.23 +0.88 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.73 +0.55 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.42 +0.33 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.23 +0.19 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 +0.10 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.14 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.33 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.25 -0.64 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.55 -1.11 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.09 -1.69 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.93 -2.32 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.08 -2.96 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.56 -3.52 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.35 -3.98 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.37 -4.34 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.60 -4.57 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.95 -4.72 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 -4.77 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 -4.77 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 -4.77 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 -4.77 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 -4.77 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 -4.77 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 -4.77 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$ 10.68
29JUN26 4.72 C 0.00 0.00 0.00 6.00 +0.07 130 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.90 +0.07 127 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.63 +0.04 87 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.39 +0.04 80 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.15 +0.01 72 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.91 +0.01 60 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.69 +0.04 94 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.45 +0.04 88 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.21 +0.06 83 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.95 +0.04 66 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.71 +0.04 62 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.49 +0.06 67 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.25 +0.08 63 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 3.02 +0.09 61 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.52 +0.02 45 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.29 +0.06 47 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.78 +0.04 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.54 +0.02 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.33 +0.03 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.12 +0.03 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.76 +0.02 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.48 +0.01 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.91 +0.01 51 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.69 +0.04 70 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.45 +0.04 66 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.21 +0.06 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.95 +0.04 52 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.71 +0.04 48 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.49 +0.06 50 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.25 +0.06 47 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 3.02 +0.07 45 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.75 +0.01 35 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.52 +0.02 35 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.29 +0.03 35 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 2.03 0.00 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.85 +0.04 33 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.65 +0.04 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.47 +0.03 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.32 +0.04 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.81 +0.02 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.47 +0.02 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.36 +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 77 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 71 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 51 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 44 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.07 0.00 31 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 0.14 -0.01 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.46 -0.01 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.72 -0.03 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.42 -0.04 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.89 +0.02 35 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 32 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 33 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 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.08 -0.01 32 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 33 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 0.00 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 0.00 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.47 0.00 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.57 0.00 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.04 -0.01 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.39 -0.01 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.68 -0.07 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.11 -0.02 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$ 10.68
29APR26 6.25 C 0.00 0.00 0.00 4.44 +0.04 117 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.19 +0.04 109 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.96 +0.06 129 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.71 +0.06 120 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.46 +0.06 111 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.21 +0.06 103 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.94 +0.04 71 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.69 +0.04 64 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.45 +0.05 71 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.20 +0.05 64 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.94 +0.04 45 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.69 +0.04 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.44 +0.04 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.20 +0.04 36 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.96 +0.03 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.75 +0.03 36 0 13 0
29APR26 10.50 C 0.00 0.00 0.00 0.40 +0.04 37 0 114 0
29APR26 11.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 +0.01 37 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 43 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 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 75 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.71 +0.06 78 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.46 +0.06 73 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.21 +0.06 67 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.71 +0.06 56 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.45 +0.05 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.20 +0.05 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.95 +0.04 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.70 +0.04 30 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.46 +0.03 31 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.23 +0.03 32 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.83 +0.05 34 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.49 +0.03 32 0 17 0
28MAY26 11.00 C 0.25 0.25 0.25 0.26 +0.02 32 2 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 89 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 0.00 33 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 5.72 +0.07 122 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.47 +0.07 114 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.19 +0.01 74 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.94 +0.01 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.72 +0.04 95 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.47 +0.04 89 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.22 +0.04 83 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.97 +0.06 78 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.71 +0.05 68 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.47 +0.06 67 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.22 +0.07 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.98 +0.08 60 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.71 +0.02 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.46 +0.04 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.23 +0.06 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.95 0.00 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.70 +0.03 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.47 +0.04 30 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.24 +0.03 30 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 1.03 +0.03 30 0 53 0
29JUN26 10.00 C 0.00 0.00 0.00 0.86 +0.04 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.55 +0.04 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 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 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.98 +0.07 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.71 +0.02 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.46 +0.04 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.23 +0.06 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.95 0.00 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.71 +0.04 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.48 +0.03 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.27 +0.04 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.07 +0.03 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.63 +0.04 30 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.28 +0.02 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.11 0.00 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 0.05 +0.01 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 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 5.72 +0.07 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.47 +0.06 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.19 +0.01 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.94 +0.01 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.72 +0.04 70 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.47 +0.04 66 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.22 +0.04 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.97 +0.06 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.71 +0.05 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.47 +0.06 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.22 +0.06 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.98 +0.06 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.71 +0.02 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.46 +0.03 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.23 +0.05 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.95 -0.02 25 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.78 +0.04 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.58 +0.04 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.40 +0.04 32 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.24 +0.04 32 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 1.10 +0.04 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.64 +0.03 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 +0.03 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.94 +0.01 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.72 +0.04 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.47 +0.04 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.22 +0.04 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.97 +0.06 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.71 +0.05 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.47 +0.06 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.22 +0.06 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.98 +0.04 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.71 +0.02 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.47 +0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.23 +0.01 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.99 -0.02 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.87 +0.03 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.70 +0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.50 -0.02 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.36 +0.03 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.27 +0.02 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.00 +0.01 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.81 +0.02 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 +0.02 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 +0.02 30 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.71 +0.05 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.47 +0.06 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.22 +0.03 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.98 +0.03 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.71 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.47 -0.02 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.27 -0.02 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 0.00 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.94 +0.02 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.84 +0.01 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.65 -0.03 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.51 +0.01 28 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.39 +0.01 28 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.17 +0.01 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 0.00 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 0.00 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 0.00 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
TOTAL CALL 2 2,481 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 40 0 112 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 79 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 64 0
29APR26 10.50 P 0.00 0.00 0.00 0.19 -0.03 34 0 66 0
29APR26 11.00 P 0.00 0.00 0.00 0.47 -0.05 35 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 0.86 -0.04 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.33 -0.04 36 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.82 -0.07 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.82 -0.07 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 0.00 33 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 0.00 34 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 0.00 33 0 31 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 -0.02 31 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.14 -0.02 31 0 101 0
28MAY26 9.75 P 0.20 0.20 0.20 0.21 -0.02 31 1 59 +1
28MAY26 10.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 106 0
28MAY26 10.50 P 0.00 0.00 0.00 0.54 -0.05 30 0 19 0
28MAY26 11.00 P 0.00 0.00 0.00 0.88 -0.07 30 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.30 -0.04 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.75 -0.04 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.25 -0.04 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.74 -0.06 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.21 -0.06 35 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.73 -0.05 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.72 -0.04 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.22 -0.06 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 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 63 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 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 31 0 3 0
29JUN26 8.00 P 0.04 0.04 0.04 0.02 0.00 31 1 7 -1
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 31 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.01 30 0 503 0
29JUN26 9.50 P 0.24 0.24 0.24 0.22 -0.02 29 15 515 +15
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 -0.03 29 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 0.65 -0.04 29 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.97 -0.05 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.37 -0.03 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.84 +0.01 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.29 0.00 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.79 -0.01 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.21 -0.06 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.73 -0.05 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.26 -0.02 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.72 -0.04 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.22 -0.06 47 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 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 0.09 +0.01 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.39 -0.02 29 0 15 0
30JUL26 10.00 P 0.49 0.49 0.49 0.49 -0.02 29 4 22 +4
30JUL26 10.50 P 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.06 -0.06 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.44 -0.02 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.85 -0.02 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.33 +0.01 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.79 -0.01 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.29 +0.02 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.78 0.00 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.27 -0.01 43 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.74 -0.02 42 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.26 -0.02 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.04 0.04 0.04 0.02 0.00 33 1 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.01 34 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 33 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 0.15 -0.01 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.01 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 -0.01 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.01 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.02 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 -0.02 32 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.03 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 -0.02 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 -0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.68 +0.04 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.06 -0.02 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.48 -0.02 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.93 -0.02 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.39 -0.03 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.87 -0.02 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 0.00 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.02 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.35 +0.03 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.01 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 -0.03 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 -0.02 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.03 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 -0.02 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 -0.02 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 -0.03 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.16 -0.03 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.57 -0.03 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 -0.03 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 -0.04 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.91 -0.03 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.39 -0.01 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.88 +0.01 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.37 +0.02 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.01 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 -0.02 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
30MAR27 9.50 P 0.76 0.76 0.76 0.75 -0.02 30 2 2 +2
30MAR27 9.75 P 0.00 0.00 0.00 0.86 -0.03 30 0 2 0
30MAR27 10.00 P 1.00 1.00 1.00 0.99 -0.02 30 2 3 +2
30MAR27 10.50 P 0.00 0.00 0.00 1.26 -0.02 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 -0.03 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 -0.04 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 -0.04 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.65 -0.04 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.07 -0.04 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.50 -0.04 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 -0.03 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.42 -0.02 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.90 0.00 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.39 +0.02 38 0 0 0
TOTAL PUT 26 2,862 +23
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$ 22.14
29APR26 16.00 C 0.00 0.00 0.00 6.15 +0.36 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.65 +0.36 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.15 +0.35 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.65 +0.35 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.16 +0.36 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.66 +0.36 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.16 +0.36 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.66 +0.34 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.18 +0.33 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.28 +0.27 30 0 30 0
29APR26 22.00 C 0.50 0.50 0.50 0.60 +0.15 31 12 12 +12
29APR26 23.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 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 6.18 +0.35 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.69 +0.36 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.19 +0.36 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.70 +0.36 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.21 +0.35 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.73 +0.34 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.26 +0.33 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.81 +0.31 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.38 +0.28 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.58 +0.23 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.00 +0.16 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.59 +0.11 30 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 0.33 +0.06 31 0 107 0
28MAY26 25.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.21 +0.35 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.72 +0.36 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.22 +0.35 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.73 +0.35 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.25 +0.35 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.77 +0.34 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.30 +0.33 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.85 +0.32 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.41 +0.30 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.99 +0.28 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.54 +0.27 28 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 1.86 +0.22 29 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.31 +0.17 29 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.90 +0.12 30 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.60 +0.09 31 0 7 0
29JUN26 25.00 C 0.00 0.00 0.00 0.37 +0.06 31 0 60 0
29JUN26 26.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.27 +0.35 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.79 +0.34 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.32 +0.34 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.85 +0.32 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.40 +0.31 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.97 +0.31 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.55 +0.29 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.15 +0.26 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.70 +0.24 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.05 +0.20 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.52 +0.16 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.11 +0.14 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.81 +0.12 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.55 +0.07 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.36 +0.05 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.81 +0.34 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.34 +0.34 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.87 +0.33 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.42 +0.32 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.98 +0.31 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.55 +0.29 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.14 +0.28 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.76 +0.28 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.38 +0.24 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.04 +0.23 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.41 +0.19 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.89 +0.16 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.45 +0.13 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.10 +0.10 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.82 +0.08 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 +0.03 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.44 +0.32 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.01 +0.31 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.58 +0.29 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.18 +0.29 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.79 +0.27 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.42 +0.26 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.07 +0.24 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.74 +0.24 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.42 +0.21 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.85 +0.19 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.34 +0.15 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.91 +0.13 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.55 +0.11 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.25 +0.09 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.00 +0.07 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.79 +0.06 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.62 +0.05 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 +0.04 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.63 +0.31 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.22 +0.29 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.83 +0.29 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.45 +0.27 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.09 +0.26 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.74 +0.24 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.41 +0.24 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.09 +0.21 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.80 +0.21 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.25 +0.18 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.75 +0.15 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.33 +0.14 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.96 +0.12 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.64 +0.10 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.36 +0.08 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.13 +0.07 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.93 +0.05 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.77 +0.05 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
TOTAL CALL 12 990 +12
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.13 -0.12 31 0 2 0
29APR26 22.00 P 0.54 0.54 0.54 0.44 -0.25 30 11 27 0
29APR26 23.00 P 0.00 0.00 0.00 1.06 -0.30 31 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.90 -0.35 31 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.86 -0.36 0 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 3.86 -0.36 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 4.86 -0.36 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.86 -0.36 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 6.86 -0.36 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.86 -0.36 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.86 -0.36 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.86 -0.36 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.86 -0.36 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.86 -0.36 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.86 -0.36 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.86 -0.36 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28MAY26 18.50 P 0.06 0.06 0.05 0.04 -0.02 31 6 11 +6
28MAY26 19.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 13 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.19 -0.08 31 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.44 -0.14 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.86 -0.20 31 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 1.45 -0.21 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.13 -0.30 31 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.97 -0.33 30 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 3.90 -0.34 31 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 4.86 -0.36 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.86 -0.36 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.86 -0.36 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.86 -0.36 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.86 -0.36 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.86 -0.36 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.86 -0.36 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.86 -0.36 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.86 -0.36 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.86 -0.36 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.05 30 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.05 30 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 -0.07 30 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 -0.09 30 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.68 -0.15 30 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 1.12 -0.21 31 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 1.71 -0.25 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 2.34 -0.28 30 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.13 -0.31 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.99 -0.33 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.91 -0.35 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.87 -0.36 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.86 -0.36 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.86 -0.36 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.86 -0.36 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.86 -0.36 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.86 -0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.86 -0.36 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.86 -0.36 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.86 -0.36 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.21 -0.06 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.29 -0.08 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.39 -0.10 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.52 -0.12 30 0 2 0
30JUL26 21.00 P 0.86 0.86 0.86 0.86 -0.16 30 1 0 -1
30JUL26 22.00 P 0.00 0.00 0.00 1.33 -0.20 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.90 -0.24 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.51 -0.26 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.26 -0.30 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.08 -0.33 29 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.97 -0.34 29 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.91 -0.34 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.87 -0.36 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.86 -0.36 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.86 -0.36 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 -0.07 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.42 -0.08 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.54 -0.09 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.67 -0.12 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.83 -0.14 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.22 -0.17 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.70 -0.20 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.27 -0.23 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.91 -0.27 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.63 -0.29 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.42 -0.30 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.25 -0.32 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.12 -0.33 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.02 -0.34 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.95 -0.35 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.90 -0.35 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.87 -0.36 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.86 -0.36 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.86 -0.36 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.86 -0.36 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.86 -0.36 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 -0.07 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 -0.07 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 -0.10 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.68 -0.10 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.83 -0.12 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.99 -0.13 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.17 -0.15 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.59 -0.18 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.08 -0.21 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.64 -0.23 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.28 -0.25 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.97 -0.27 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.72 -0.29 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.51 -0.31 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.34 -0.32 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.21 -0.33 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.11 -0.33 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.02 -0.34 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.96 -0.34 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.91 -0.35 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.88 -0.35 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.86 -0.36 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.86 -0.36 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 -0.06 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.43 -0.07 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.53 -0.07 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.64 -0.09 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.77 -0.10 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.91 -0.12 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.07 -0.13 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.24 -0.15 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.45 -0.15 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.88 -0.18 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.38 -0.21 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.94 -0.23 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.57 -0.24 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.24 -0.27 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.97 -0.28 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.74 -0.29 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.54 -0.32 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.39 -0.31 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.25 -0.33 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.14 -0.34 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.06 -0.34 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.98 -0.35 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.93 -0.35 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.89 -0.35 30 0 0 0
TOTAL PUT 18 569 +5
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$ 4.50
29APR26 3.50 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.81 +0.04 58 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.71 +0.04 51 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.51 +0.04 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 +0.04 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.32 +0.04 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 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 61 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.01 +0.02 28 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.91 +0.02 23 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.82 +0.05 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.63 +0.05 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.22 +0.01 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.12 +0.01 26 0 90 0
28MAY26 4.70 C 0.07 0.07 0.07 0.08 +0.01 25 11 16 +11
28MAY26 4.80 C 0.00 0.00 0.00 0.05 0.00 24 0 100 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 0.00 26 0 50 0
28MAY26 5.00 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 59 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 1.03 +0.04 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.93 +0.04 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.84 +0.05 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 +0.04 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 +0.05 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 +0.04 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29JUN26 4.60 C 0.17 0.17 0.17 0.18 +0.01 26 30 30 +30
29JUN26 4.70 C 0.13 0.13 0.13 0.15 +0.02 27 16 93 +16
29JUN26 4.80 C 0.13 0.13 0.13 0.12 +0.02 27 30 30 +30
29JUN26 4.90 C 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 0.00 27 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 29 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 1.04 +0.04 30 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.93 +0.03 22 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.59 0.00 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.51 0.00 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.20 +0.02 28 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.07 +0.01 29 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
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 1.04 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 +0.01 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.01 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 +0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 +0.01 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 +0.01 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 +0.01 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.01 28 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 27 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 1.07 +0.02 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 +0.02 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 +0.02 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 +0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30MAR27 5.25 C 0.21 0.21 0.21 0.22 +0.02 29 5 5 +5
30MAR27 5.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 +0.01 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 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
TOTAL CALL 92 1,448 +92
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 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 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 25 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 -0.01 24 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 0.00 27 0 70 0
29APR26 4.60 P 0.00 0.00 0.00 0.15 -0.01 27 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.22 -0.03 25 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.30 -0.03 0 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.40 -0.03 0 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.50 -0.05 0 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.75 -0.05 0 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 -0.01 27 0 20 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 -0.02 25 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 -0.01 26 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.21 -0.02 26 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.27 -0.03 25 0 35 0
28MAY26 4.80 P 0.00 0.00 0.00 0.35 -0.03 26 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.43 -0.04 26 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.75 -0.05 0 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.01 28 0 15 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.02 27 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.03 26 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.02 26 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 -0.04 27 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 -0.03 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 -0.04 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.00 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 -0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 0.00 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 -0.01 27 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 -0.02 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 -0.03 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.26 -0.03 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 0.00 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 0.00 28 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.02 26 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.02 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.01 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.01 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 -0.02 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 -0.02 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 -0.01 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 -0.01 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 -0.01 23 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 -0.02 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.64 -0.03 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.89 -0.03 39 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.03 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 -0.03 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 -0.02 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 -0.02 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 -0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 -0.01 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.44 -0.02 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.67 -0.02 23 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.91 -0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.17 +0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.41 -0.03 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.65 -0.03 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 -0.03 28 0 0 0
30MAR27 3.50 P 0.12 0.12 0.12 0.13 0.00 28 6 6 +6
30MAR27 3.60 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 0.00 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 -0.02 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.05 -0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 -0.02 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 -0.02 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.72 -0.02 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.95 -0.02 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.18 -0.03 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.42 -0.03 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.66 -0.03 28 0 0 0
TOTAL PUT 6 1,802 +6
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$ 130.60
29APR26 80.00 C 0.00 0.00 0.00 50.67 +0.20 81 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 48.17 +0.20 68 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.67 +0.19 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 43.17 +0.19 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.76 +0.28 89 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 38.28 +0.30 85 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.68 +0.19 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 33.19 +0.20 54 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 30.60 -0.18 0 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 28.15 -0.16 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.74 +0.18 52 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 23.29 +0.17 51 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 20.87 +0.15 51 0 602 0
29APR26 112.50 C 0.00 0.00 0.00 18.70 +0.27 57 0 551 0
29APR26 115.00 C 0.00 0.00 0.00 15.74 -0.37 31 0 773 0
29APR26 117.50 C 0.00 0.00 0.00 14.04 +0.19 51 0 294 0
29APR26 120.00 C 0.00 0.00 0.00 11.98 +0.06 51 0 130 0
29APR26 122.50 C 0.00 0.00 0.00 10.07 +0.03 51 0 98 0
29APR26 125.00 C 0.00 0.00 0.00 8.33 0.00 51 0 141 0
29APR26 127.50 C 0.00 0.00 0.00 6.78 +0.04 51 0 134 0
29APR26 130.00 C 5.33 5.33 5.33 5.46 +0.03 52 3 360 0
29APR26 132.50 C 4.31 4.31 4.31 4.35 +0.04 52 1 51 +1
29APR26 135.00 C 3.40 3.40 3.40 3.40 -0.02 52 2 49 +2
29APR26 137.50 C 0.00 0.00 0.00 2.58 -0.08 52 0 36 0
29APR26 140.00 C 2.09 2.17 2.09 1.93 -0.07 52 12 30 +2
29APR26 142.50 C 0.00 0.00 0.00 1.41 -0.07 52 0 16 0
29APR26 145.00 C 1.22 1.22 1.22 1.02 -0.06 52 1 46 0
29APR26 147.50 C 0.00 0.00 0.00 0.72 -0.05 52 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.50 -0.05 51 0 16 0
29APR26 152.50 C 0.00 0.00 0.00 0.34 -0.04 51 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 50.75 +0.20 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 48.26 +0.20 51 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 45.76 +0.19 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 43.27 +0.20 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 40.78 +0.20 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 38.45 +0.29 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 35.73 +0.01 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 33.30 +0.11 38 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 30.87 +0.09 42 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 28.47 -0.17 43 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 25.86 -0.22 34 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 23.79 +0.11 43 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 21.59 +0.14 44 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 19.45 +0.12 44 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 17.39 +0.09 44 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 15.43 +0.07 44 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 13.63 +0.07 44 0 99 0
28MAY26 122.50 C 0.00 0.00 0.00 11.96 +0.05 44 0 48 0
28MAY26 125.00 C 0.00 0.00 0.00 10.38 +0.02 44 0 108 0
28MAY26 127.50 C 0.00 0.00 0.00 8.76 -0.33 43 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 7.93 +0.08 45 0 53 0
28MAY26 132.50 C 0.00 0.00 0.00 6.77 -0.01 45 0 32 0
28MAY26 135.00 C 0.00 0.00 0.00 5.76 -0.01 45 0 38 0
28MAY26 137.50 C 0.00 0.00 0.00 4.84 -0.03 45 0 5 0
28MAY26 140.00 C 0.00 0.00 0.00 4.06 -0.03 45 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 3.38 -0.03 45 0 24 0
28MAY26 145.00 C 0.00 0.00 0.00 2.78 -0.04 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 2.31 -0.03 45 0 5 0
28MAY26 150.00 C 0.00 0.00 0.00 1.87 -0.03 45 0 2 0
28MAY26 152.50 C 0.00 0.00 0.00 1.54 -0.03 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 50.75 +0.19 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.26 +0.20 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.77 +0.19 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 43.28 -0.37 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 40.78 +0.03 39 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 38.45 +0.20 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 35.91 +0.09 43 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 33.51 +0.08 43 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.87 -0.22 35 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 28.47 -0.59 36 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 26.21 -0.47 37 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 24.06 -0.62 39 0 45 0
29JUN26 110.00 C 21.90 21.90 21.90 22.41 +0.11 43 20 27 +12
29JUN26 112.50 C 0.00 0.00 0.00 20.46 +0.08 43 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 18.60 +0.07 43 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 16.87 +0.06 43 0 54 0
29JUN26 120.00 C 14.85 14.85 14.85 15.69 +0.05 45 30 173 +30
29JUN26 122.50 C 0.00 0.00 0.00 14.13 +0.04 45 0 88 0
29JUN26 125.00 C 0.00 0.00 0.00 12.30 +0.01 43 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 11.08 +0.16 43 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 9.97 +0.08 44 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 8.89 +0.09 44 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 7.96 +0.09 44 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 7.04 +0.01 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 6.18 -0.02 44 0 30 0
29JUN26 142.50 C 0.00 0.00 0.00 5.46 -0.02 44 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 4.74 -0.02 44 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 4.17 -0.03 43 0 1 0
29JUN26 150.00 C 3.90 3.90 3.90 3.61 -0.03 43 1 18 +1
29JUN26 152.50 C 0.00 0.00 0.00 3.06 -0.03 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 38.45 0.00 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.01 -0.12 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.64 -0.17 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.31 -0.31 39 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 29.19 -0.45 40 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 27.24 -0.47 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 25.13 -0.48 41 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 23.28 -0.31 41 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 21.93 +0.12 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 20.27 +0.13 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 18.64 +0.11 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 17.18 +0.11 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 15.72 +0.11 44 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 14.44 +0.10 44 0 25 0
30JUL26 127.50 C 0.00 0.00 0.00 13.30 +0.16 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 12.20 +0.14 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.18 +0.13 44 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 10.21 +0.10 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 9.32 +0.07 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 8.43 +0.07 45 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 7.60 +0.06 45 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 6.89 +0.06 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 6.18 +0.06 44 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 5.57 +0.05 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 4.87 +0.04 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.89 +0.19 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.50 +0.19 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.15 +0.18 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.88 +0.17 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.79 +0.32 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.65 +0.30 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.47 +0.23 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.46 -0.08 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.51 -0.09 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 31.52 -0.03 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.60 -0.07 43 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.84 -0.03 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.84 -0.35 42 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 24.25 -0.43 42 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.73 -0.59 42 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 21.29 -0.57 42 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 20.03 -0.45 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 18.74 -0.28 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.87 +0.07 44 0 85 0
29SEP26 127.50 C 0.00 0.00 0.00 16.71 +0.06 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 15.64 +0.06 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 14.63 +0.06 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 13.78 +0.15 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.82 +0.07 45 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 12.01 +0.08 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 11.14 +0.04 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.28 +0.04 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.57 +0.03 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.89 +0.03 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.96 -0.21 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.88 +0.21 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.75 +0.21 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.70 +0.20 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.65 +0.20 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.98 +0.46 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 42.02 +0.41 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.91 +0.20 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 38.16 +0.20 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.41 +0.20 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.66 +0.19 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 33.09 +0.19 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.52 +0.19 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.95 +0.19 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 28.52 +0.18 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.14 +0.18 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.66 +0.08 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.53 +0.27 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.15 -0.06 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.97 -0.11 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.09 +0.18 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.05 +0.13 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.00 +0.06 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.15 +0.14 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.20 +0.07 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.36 +0.13 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.55 +0.15 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.72 +0.15 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.89 +0.15 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 13.07 +0.14 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 12.05 +0.13 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.35 +0.22 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 51.34 +0.22 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.43 +0.22 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.55 +0.22 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.67 +0.22 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.91 +0.22 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.19 +0.22 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 40.48 +0.23 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.83 +0.23 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 37.29 +0.23 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 35.75 +0.23 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.21 +0.23 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.82 +0.23 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.47 +0.23 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.12 +0.23 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.77 +0.23 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.57 +0.22 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.42 +0.22 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.26 +0.22 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.11 -0.27 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.25 -0.03 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.40 +0.08 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.48 +0.09 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 20.71 +0.20 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 19.76 +0.22 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 18.85 +0.14 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 18.09 +0.19 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 17.30 +0.20 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 16.50 +0.21 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 15.69 +0.21 45 0 0 0
TOTAL CALL 70 6,472 +48
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.03 0.00 53 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 198 0
29APR26 107.50 P 0.00 0.00 0.00 0.10 -0.03 52 0 424 0
29APR26 110.00 P 0.00 0.00 0.00 0.18 -0.04 51 0 582 0
29APR26 112.50 P 0.00 0.00 0.00 0.33 -0.05 52 0 691 0
29APR26 115.00 P 0.55 0.55 0.54 0.55 -0.08 52 8 778 0
29APR26 117.50 P 0.00 0.00 0.00 0.84 -0.13 51 0 290 0
29APR26 120.00 P 0.00 0.00 0.00 1.25 -0.14 51 0 38 0
29APR26 122.50 P 0.00 0.00 0.00 1.82 -0.18 50 0 8 0
29APR26 125.00 P 2.62 2.62 2.50 2.57 -0.23 50 14 144 +8
29APR26 127.50 P 0.00 0.00 0.00 3.52 -0.26 50 0 117 0
29APR26 130.00 P 4.92 4.92 4.92 4.70 -0.29 51 2 22 +2
29APR26 132.50 P 0.00 0.00 0.00 6.23 -0.16 53 0 2 0
29APR26 135.00 P 0.00 0.00 0.00 7.61 -0.49 51 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 9.31 -0.27 51 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 11.18 -0.26 51 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 13.18 -0.26 51 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 15.30 -0.25 51 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 17.51 -0.24 51 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 19.80 -0.23 51 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 22.15 -0.23 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.21 -0.02 44 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.48 -0.04 44 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.71 -0.04 44 0 33 0
28MAY26 107.50 P 0.00 0.00 0.00 0.99 -0.05 44 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 1.38 +0.01 45 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 1.75 -0.09 44 0 173 0
28MAY26 115.00 P 0.00 0.00 0.00 2.28 -0.12 44 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 2.92 -0.12 43 0 95 0
28MAY26 120.00 P 0.00 0.00 0.00 3.71 -0.13 43 0 33 0
28MAY26 122.50 P 0.00 0.00 0.00 4.60 -0.16 43 0 6 0
28MAY26 125.00 P 0.00 0.00 0.00 5.58 -0.18 43 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 6.75 -0.20 43 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 8.06 -0.17 43 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 9.39 -0.27 43 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 10.97 -0.27 43 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 12.90 -0.22 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 14.68 -0.22 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 16.55 -0.23 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 18.49 -0.23 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 20.55 -0.22 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 23.21 +0.35 49 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 25.40 +0.35 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 0.37 -0.03 43 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.52 -0.03 43 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.71 -0.04 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.97 -0.05 43 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 1.27 -0.07 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 1.65 -0.07 43 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 2.11 -0.09 43 0 515 0
29JUN26 110.00 P 0.00 0.00 0.00 2.62 -0.10 43 0 52 0
29JUN26 112.50 P 0.00 0.00 0.00 3.18 -0.10 42 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 3.85 -0.12 42 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 4.66 -0.13 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 5.54 -0.14 42 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 6.53 -0.15 42 0 75 0
29JUN26 125.00 P 0.00 0.00 0.00 7.62 -0.17 42 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 8.83 -0.23 42 0 45 0
29JUN26 130.00 P 10.26 10.26 10.26 10.24 -0.26 42 15 16 +15
29JUN26 132.50 P 0.00 0.00 0.00 11.64 -0.21 42 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 13.19 -0.25 42 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 14.86 -0.25 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 16.61 -0.21 43 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 18.40 -0.21 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 20.21 -0.22 43 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 22.73 +0.35 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 24.77 +0.43 46 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 26.85 +0.36 47 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.16 -0.02 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 1.47 -0.03 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 1.86 -0.03 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 2.30 -0.04 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 2.82 -0.04 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 3.40 -0.05 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 4.07 -0.06 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 4.66 -0.07 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 5.49 -0.06 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 6.34 -0.08 43 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 7.35 -0.08 43 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 8.36 -0.14 43 0 17 0
30JUL26 125.00 P 0.00 0.00 0.00 9.54 -0.17 43 0 60 0
30JUL26 127.50 P 0.00 0.00 0.00 10.84 -0.18 43 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 12.22 -0.20 43 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 13.59 -0.20 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 15.15 -0.18 43 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 16.79 -0.24 43 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 18.50 -0.24 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.66 +0.22 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 22.52 +0.31 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.43 +0.31 46 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.38 +0.32 46 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 28.39 +0.33 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.67 -0.02 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.10 -0.03 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.40 -0.02 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.70 -0.04 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.11 -0.04 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.51 -0.04 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.03 -0.06 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 3.57 -0.05 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 4.19 -0.07 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 4.89 -0.07 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 5.59 -0.08 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 6.46 -0.08 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 7.11 -0.08 43 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 8.10 -0.13 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 9.12 -0.15 44 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 10.23 -0.15 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 11.42 -0.28 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 12.69 -0.16 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 13.94 -0.08 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 15.35 -0.08 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.78 -0.12 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 18.33 -0.13 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 19.94 -0.13 44 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 21.62 -0.12 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 23.67 +0.26 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.46 +0.28 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.30 +0.29 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.18 +0.22 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.10 +0.32 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.73 0.00 45 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 2.08 +0.01 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.50 +0.01 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.92 +0.01 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.45 +0.01 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 4.00 0.00 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 4.56 0.00 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 5.28 +0.01 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 6.00 +0.01 45 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 6.52 -0.20 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 7.61 0.00 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.25 -0.26 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.12 0.00 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.14 0.00 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.19 -0.01 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 12.25 0.00 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.36 -0.05 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.61 -0.07 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.88 -0.12 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.31 -0.08 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.76 -0.07 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.27 -0.06 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.76 -0.11 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.37 -0.12 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.02 -0.13 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.04 +0.32 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 28.73 +0.18 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.59 +0.19 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.45 +0.23 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.31 +0.41 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.79 +0.02 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.22 +0.02 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.77 +0.03 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.34 +0.03 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.91 +0.03 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.43 +0.03 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.33 +0.03 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.07 +0.03 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.88 +0.03 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.79 +0.03 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.71 +0.04 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.63 +0.04 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.69 +0.38 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.41 +0.01 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.49 +0.03 43 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.60 -0.03 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.91 -0.09 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.20 -0.10 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.55 -0.10 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.95 -0.10 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.38 +0.22 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.82 +0.16 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.28 +0.07 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.97 +0.15 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.52 +0.05 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.42 +0.17 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.96 +0.02 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.72 +0.01 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.39 -0.12 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 36.09 -0.21 44 0 0 0
TOTAL PUT 39 9,498 +25
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$ 37.18
29APR26 22.00 C 0.00 0.00 0.00 15.23 +0.04 125 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 14.22 +0.16 109 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 13.28 -0.03 123 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 12.30 +0.25 117 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 11.29 -0.02 105 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 10.29 +0.22 95 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 9.20 +0.12 0 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 8.31 +0.11 80 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 7.31 +0.04 71 0 30 0
29APR26 31.00 C 6.30 6.30 6.30 6.27 +0.17 56 1 128 0
29APR26 32.00 C 0.00 0.00 0.00 5.33 +0.18 55 0 273 0
29APR26 33.00 C 4.70 4.70 4.70 4.55 +0.18 63 4 1,826 -4
29APR26 34.00 C 0.00 0.00 0.00 3.55 +0.16 52 0 1,222 0
29APR26 35.00 C 2.80 2.80 2.80 2.75 +0.19 50 3 1,537 -3
29APR26 36.00 C 2.03 2.03 2.03 1.99 +0.12 47 1 1,506 -1
29APR26 37.00 C 1.27 1.55 1.27 1.41 +0.10 46 40 827 -5
29APR26 38.00 C 0.92 1.06 0.83 0.97 +0.05 46 58 1,020 +29
29APR26 39.00 C 0.55 0.75 0.52 0.66 +0.07 47 79 1,244 +48
29APR26 40.00 C 0.35 0.46 0.34 0.43 +0.03 48 207 1,941 +175
29APR26 41.00 C 0.27 0.29 0.27 0.29 +0.03 49 25 621 +11
29APR26 42.00 C 0.20 0.20 0.19 0.18 +0.02 50 51 482 +12
29APR26 43.00 C 0.14 0.14 0.14 0.11 +0.01 50 15 8,429 -15
29APR26 44.00 C 0.09 0.09 0.09 0.07 +0.01 51 4 397 0
29APR26 45.00 C 0.08 0.08 0.08 0.04 0.00 51 40 1,931 -40
29APR26 46.00 C 0.00 0.00 0.00 0.03 0.00 54 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.02 0.00 55 0 212 0
29APR26 48.00 C 0.04 0.04 0.04 0.01 0.00 54 40 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 156 0
29APR26 50.00 C 0.03 0.03 0.03 0.01 0.00 62 20 204 -20
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 15.39 +0.14 90 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 14.25 +0.08 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.28 -0.04 60 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 12.30 +0.04 59 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 11.33 +0.02 57 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 10.56 +0.14 70 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 9.39 0.00 52 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 8.50 +0.09 54 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 7.48 -0.09 47 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 6.69 +0.02 50 0 79 0
28MAY26 32.00 C 5.88 5.88 5.88 5.75 +0.10 46 10 161 -10
28MAY26 33.00 C 0.00 0.00 0.00 4.97 -0.04 46 0 773 0
28MAY26 34.00 C 0.00 0.00 0.00 4.25 +0.11 46 0 691 0
28MAY26 35.00 C 3.88 3.88 3.88 3.59 +0.12 46 4 783 -2
28MAY26 36.00 C 2.85 3.02 2.85 2.96 +0.09 45 2 438 +1
28MAY26 37.00 C 2.30 2.48 2.30 2.45 +0.10 46 81 368 -14
28MAY26 38.00 C 1.95 1.96 1.94 2.00 +0.09 46 58 556 -20
28MAY26 39.00 C 1.72 1.72 1.72 1.62 +0.09 46 2 394 0
28MAY26 40.00 C 1.35 1.35 1.23 1.30 +0.07 46 83 1,967 +32
28MAY26 41.00 C 0.00 0.00 0.00 1.05 +0.06 46 0 408 0
28MAY26 42.00 C 0.75 0.87 0.75 0.83 +0.06 47 150 1,118 +68
28MAY26 43.00 C 0.67 0.69 0.67 0.64 +0.04 46 10 370 +4
28MAY26 44.00 C 0.49 0.56 0.49 0.49 +0.03 46 19 137 0
28MAY26 45.00 C 0.44 0.45 0.41 0.37 +0.02 46 41 285 +27
28MAY26 46.00 C 0.28 0.36 0.28 0.28 +0.02 46 118 241 +59
28MAY26 47.00 C 0.30 0.30 0.29 0.21 +0.01 46 56 193 +28
28MAY26 48.00 C 0.00 0.00 0.00 0.15 0.00 46 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.11 0.00 46 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.08 0.00 46 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.04 0.00 47 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 0.00 47 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 715 0
29JUN26 17.50 C 0.00 0.00 0.00 20.01 +0.23 102 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 19.49 +0.20 97 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.05 +0.25 99 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 18.53 +0.11 94 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 17.90 -0.05 79 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 17.41 +0.19 77 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.58 +0.40 84 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 15.39 +0.01 63 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 14.65 +0.13 76 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 13.44 -0.02 58 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 12.48 -0.11 56 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 11.62 +0.23 58 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 10.81 +0.23 60 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 9.79 +0.05 54 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.92 +0.07 53 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 7.93 -0.06 48 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 7.27 +0.14 51 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 6.31 -0.08 46 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 5.60 +0.11 46 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 4.93 +0.09 46 0 921 0
29JUN26 35.00 C 0.00 0.00 0.00 4.32 +0.10 46 0 278 0
29JUN26 36.00 C 0.00 0.00 0.00 3.74 +0.09 46 0 361 0
29JUN26 37.00 C 3.07 3.08 3.07 3.24 +0.08 46 35 671 -15
29JUN26 38.00 C 2.71 2.98 2.71 2.78 +0.05 45 43 847 +1
29JUN26 39.00 C 0.00 0.00 0.00 2.39 +0.05 46 0 725 0
29JUN26 40.00 C 2.07 2.10 2.07 2.05 +0.06 46 22 2,575 -22
29JUN26 41.00 C 0.00 0.00 0.00 1.75 +0.06 46 0 463 0
29JUN26 42.00 C 1.50 1.50 1.50 1.46 +0.05 46 2 814 0
29JUN26 43.00 C 0.00 0.00 0.00 1.21 +0.04 45 0 209 0
29JUN26 44.00 C 0.00 0.00 0.00 1.00 +0.04 45 0 545 0
29JUN26 45.00 C 0.00 0.00 0.00 0.82 +0.03 45 0 846 0
29JUN26 46.00 C 0.00 0.00 0.00 0.66 +0.02 45 0 974 0
29JUN26 47.00 C 0.65 0.65 0.65 0.54 +0.02 44 10 195 0
29JUN26 48.00 C 0.56 0.60 0.56 0.43 +0.01 44 40 280 +20
29JUN26 49.00 C 0.47 0.48 0.47 0.34 +0.01 44 26 102 0
29JUN26 50.00 C 0.42 0.42 0.42 0.27 +0.01 44 25 264 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 269 0
30JUL26 22.00 C 0.00 0.00 0.00 15.50 -0.12 58 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 14.65 -0.01 62 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.63 -0.07 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.70 -0.05 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.97 +0.15 59 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.08 +0.18 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.03 -0.01 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.38 +0.18 54 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.34 -0.06 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.54 -0.07 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.89 +0.12 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.32 +0.27 49 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 5.59 +0.15 48 0 50 0
30JUL26 35.00 C 0.00 0.00 0.00 5.01 +0.11 47 0 38 0
30JUL26 36.00 C 0.00 0.00 0.00 4.44 +0.09 47 0 17 0
30JUL26 37.00 C 3.85 3.85 3.80 3.97 +0.09 47 22 25 +10
30JUL26 38.00 C 3.75 3.75 3.53 3.50 +0.08 47 16 31 +1
30JUL26 39.00 C 3.13 3.13 3.13 3.12 +0.10 47 15 30 0
30JUL26 40.00 C 0.00 0.00 0.00 2.77 +0.10 47 0 8 0
30JUL26 41.00 C 2.45 2.45 2.45 2.43 +0.08 47 15 45 0
30JUL26 42.00 C 0.00 0.00 0.00 2.16 +0.10 47 0 48 0
30JUL26 43.00 C 1.81 2.00 1.81 1.90 +0.11 47 8 62 +7
30JUL26 44.00 C 1.76 1.76 1.73 1.65 +0.10 47 5 52 +5
30JUL26 45.00 C 1.57 1.57 1.57 1.44 +0.11 47 13 87 +13
30JUL26 46.00 C 0.00 0.00 0.00 1.24 +0.10 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.86 -0.05 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.97 -0.07 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.07 -0.08 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.08 -0.05 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.53 +0.01 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.52 -0.02 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.73 -0.03 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.98 -0.15 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.24 +0.05 50 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 8.53 -0.03 50 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 7.90 +0.14 50 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 7.18 +0.02 48 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.77 +0.09 50 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 6.10 +0.05 49 0 659 0
29SEP26 36.00 C 0.00 0.00 0.00 5.64 +0.10 49 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 5.20 +0.13 49 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 4.76 +0.12 49 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 4.37 +0.12 49 0 1,475 0
29SEP26 40.00 C 0.00 0.00 0.00 4.04 +0.25 50 0 1,569 0
29SEP26 41.00 C 0.00 0.00 0.00 3.68 +0.21 49 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 3.37 +0.20 50 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 3.09 +0.19 50 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.83 +0.20 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 2.60 +0.23 50 0 2,759 0
29SEP26 46.00 C 0.00 0.00 0.00 2.37 +0.24 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 2.16 +0.25 50 0 28 0
29SEP26 48.00 C 2.00 2.00 2.00 1.97 +0.25 50 3 44 -3
29SEP26 49.00 C 0.00 0.00 0.00 1.79 +0.30 50 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 1.58 +0.25 49 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 1.25 +0.25 50 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 16.51 +0.21 59 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.65 +0.14 57 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.72 -0.03 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.00 +0.23 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.17 0.00 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.36 -0.06 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.56 -0.14 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.87 -0.14 50 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 10.41 +0.17 52 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 9.61 -0.11 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 9.08 +0.14 50 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 8.49 +0.12 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.98 +0.14 50 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 7.47 +0.13 50 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 6.94 +0.08 49 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 6.52 +0.10 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 6.12 +0.12 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.72 +0.11 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 5.37 +0.12 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 5.02 +0.11 50 0 34 0
30DEC26 42.00 C 4.65 4.65 4.65 4.65 +0.21 49 10 87 0
30DEC26 43.00 C 0.00 0.00 0.00 4.41 +0.11 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 4.11 +0.09 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.83 +0.08 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 3.56 +0.06 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 3.31 +0.05 49 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 3.07 +0.03 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.85 +0.10 49 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.65 +0.09 49 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 2.19 +0.05 49 0 104 0
30MAR27 22.00 C 0.00 0.00 0.00 16.92 +0.14 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.22 +0.24 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.34 +0.15 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.69 +0.24 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.83 +0.10 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.12 +0.09 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.42 +0.05 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.79 +0.05 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.32 +0.19 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.55 -0.01 50 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 10.09 +0.14 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 9.55 +0.13 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.03 +0.12 50 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 8.55 +0.13 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 8.05 +0.09 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 7.63 +0.09 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.26 +0.12 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.87 +0.10 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 6.52 +0.12 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 6.18 +0.12 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 5.86 +0.11 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 5.55 +0.12 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 5.27 +0.15 50 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.03 +0.20 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 4.70 +0.15 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.46 +0.17 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 4.26 +0.22 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.03 +0.22 50 0 71 0
TOTAL CALL 1,532 74,661 +377
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 233 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 337 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 61 0 503 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 0.00 59 0 1,106 0
29APR26 31.00 P 0.00 0.00 0.00 0.07 0.00 57 0 1,291 0
29APR26 32.00 P 0.10 0.10 0.09 0.11 -0.01 54 61 1,777 -46
29APR26 33.00 P 0.16 0.16 0.15 0.20 -0.01 53 90 1,171 -63
29APR26 34.00 P 0.23 0.27 0.23 0.33 -0.02 51 58 862 -17
29APR26 35.00 P 0.52 0.52 0.37 0.53 -0.02 50 288 1,018 +79
29APR26 36.00 P 0.68 0.79 0.68 0.81 -0.04 48 124 3,726 0
29APR26 37.00 P 1.11 1.24 1.11 1.24 -0.05 48 77 451 -15
29APR26 38.00 P 1.56 1.66 1.56 1.81 -0.06 48 80 377 -55
29APR26 39.00 P 0.00 0.00 0.00 2.49 -0.07 49 0 707 0
29APR26 40.00 P 0.00 0.00 0.00 3.23 -0.14 48 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 4.08 -0.14 49 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 4.97 -0.16 49 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 5.91 -0.16 51 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 6.89 -0.15 54 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 7.84 -0.18 51 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 9.08 +0.07 84 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.82 -0.18 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 10.82 -0.18 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 11.82 -0.18 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.82 -0.18 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.36 -0.14 91 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.82 -0.19 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.32 -0.18 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.82 -0.18 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 181 0
28MAY26 28.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 379 0
28MAY26 29.00 P 0.00 0.00 0.00 0.13 -0.05 47 0 793 0
28MAY26 30.00 P 0.00 0.00 0.00 0.21 -0.06 46 0 595 0
28MAY26 31.00 P 0.33 0.37 0.33 0.33 -0.07 46 16 554 +10
28MAY26 32.00 P 0.55 0.55 0.46 0.50 -0.05 47 25 730 +15
28MAY26 33.00 P 0.70 0.70 0.63 0.72 -0.04 47 69 1,060 +37
28MAY26 34.00 P 0.96 1.00 0.87 1.00 -0.02 47 107 758 -14
28MAY26 35.00 P 1.28 1.28 1.18 1.33 -0.01 46 78 929 +54
28MAY26 36.00 P 1.55 1.72 1.55 1.72 -0.04 46 81 536 +31
28MAY26 37.00 P 2.12 2.20 2.03 2.22 -0.02 46 115 668 +40
28MAY26 38.00 P 2.67 2.76 2.52 2.76 -0.04 46 161 349 -82
28MAY26 39.00 P 0.00 0.00 0.00 3.37 -0.06 46 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 4.08 -0.05 47 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 4.75 -0.12 46 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 5.53 -0.12 46 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 6.35 -0.14 46 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 7.07 -0.28 41 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 8.15 -0.17 48 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 9.08 +0.01 49 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 9.98 -0.13 48 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 10.88 -0.16 44 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 11.83 -0.21 41 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 12.88 -0.14 50 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 15.36 -0.14 54 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.82 -0.20 0 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 20.35 -0.15 65 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 22.91 -0.09 77 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.01 -0.01 49 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 291 0
29JUN26 27.00 P 0.00 0.00 0.00 0.20 -0.03 48 0 716 0
29JUN26 28.00 P 0.00 0.00 0.00 0.29 -0.04 47 0 662 0
29JUN26 29.00 P 0.00 0.00 0.00 0.41 -0.05 47 0 1,392 0
29JUN26 30.00 P 0.64 0.64 0.56 0.56 -0.07 47 46 3,219 +30
29JUN26 31.00 P 0.72 0.72 0.72 0.77 -0.06 47 30 1,036 +5
29JUN26 32.00 P 0.93 1.03 0.93 1.00 -0.07 47 96 1,379 +96
29JUN26 33.00 P 1.20 1.22 1.20 1.28 -0.06 47 28 1,139 0
29JUN26 34.00 P 1.55 1.55 1.53 1.59 -0.07 46 42 1,224 +27
29JUN26 35.00 P 2.06 2.06 2.06 1.98 -0.07 46 13 373 -13
29JUN26 36.00 P 0.00 0.00 0.00 2.41 -0.07 46 0 271 0
29JUN26 37.00 P 2.91 2.91 2.91 2.91 -0.08 46 20 688 0
29JUN26 38.00 P 0.00 0.00 0.00 3.45 -0.12 46 0 661 0
29JUN26 39.00 P 0.00 0.00 0.00 4.07 -0.05 46 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 4.69 -0.16 46 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 5.29 -0.02 44 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 6.04 -0.02 45 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 6.91 +0.15 46 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 7.69 -0.02 46 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 8.66 +0.11 49 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.41 0.00 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.30 +0.03 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.08 -0.03 43 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.13 +0.09 48 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 13.09 -0.03 49 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 15.36 -0.17 43 0 46 0
30JUL26 22.00 P 0.15 0.15 0.15 0.07 +0.01 50 3 9 +3
30JUL26 23.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.60 +0.02 49 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 0.78 +0.02 49 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 0.97 0.00 48 0 15 0
30JUL26 31.00 P 0.00 0.00 0.00 1.20 -0.05 48 0 36 0
30JUL26 32.00 P 0.00 0.00 0.00 1.48 -0.04 48 0 16 0
30JUL26 33.00 P 0.00 0.00 0.00 1.81 -0.02 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.16 -0.05 47 0 106 0
30JUL26 35.00 P 0.00 0.00 0.00 2.58 -0.04 47 0 75 0
30JUL26 36.00 P 0.00 0.00 0.00 3.04 -0.05 47 0 2 0
30JUL26 37.00 P 0.00 0.00 0.00 3.55 -0.05 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.11 -0.03 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.70 -0.04 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.37 -0.02 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.03 -0.06 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.75 -0.07 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.46 +0.08 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.24 +0.01 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.04 -0.01 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.81 +0.02 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.14 50 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.13 51 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 -0.13 50 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.59 -0.15 50 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 0.76 -0.14 50 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 0.96 -0.14 50 0 243 0
29SEP26 28.00 P 0.00 0.00 0.00 1.18 -0.12 50 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 1.42 -0.14 50 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 1.69 -0.12 50 0 646 0
29SEP26 31.00 P 0.00 0.00 0.00 2.00 -0.12 49 0 1,524 0
29SEP26 32.00 P 0.00 0.00 0.00 2.33 -0.11 49 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 2.71 -0.10 49 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 3.15 -0.04 49 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 3.64 +0.03 49 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 4.06 -0.25 48 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 4.59 -0.03 49 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 5.16 -0.02 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 5.76 -0.03 49 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 6.40 -0.03 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 7.06 +0.04 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 7.65 -0.02 48 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 8.36 +0.05 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.25 +0.13 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.85 +0.09 48 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.81 +0.15 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.60 +0.08 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.43 +0.16 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.26 +0.05 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.95 +0.05 49 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.07 +0.03 48 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 -0.10 48 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.12 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.11 49 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 -0.13 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.28 -0.12 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.54 -0.12 49 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 1.84 -0.09 49 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 2.16 -0.06 49 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 2.51 -0.14 49 0 142 0
30DEC26 31.00 P 0.00 0.00 0.00 2.86 -0.04 49 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.25 -0.04 49 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 3.66 -0.05 48 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 4.16 +0.01 49 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 4.59 -0.04 48 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 5.10 -0.05 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 5.65 -0.03 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 6.29 +0.03 49 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 6.89 +0.03 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 7.46 -0.04 49 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 8.12 -0.05 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 8.79 -0.06 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.37 -0.15 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.10 -0.13 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.02 +0.25 50 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 11.78 +0.08 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.56 +0.08 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.35 +0.12 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.95 -0.18 48 0 0 0
30DEC26 50.00 P 14.81 14.81 14.81 14.97 +0.41 50 1 3 +1
30DEC26 52.50 P 0.00 0.00 0.00 17.01 +0.04 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 +0.14 51 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.19 +0.16 51 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.39 +0.12 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.62 +0.10 50 0 19 0
30MAR27 26.00 P 0.00 0.00 0.00 1.86 +0.04 49 0 14 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 +0.07 50 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.52 +0.04 50 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 2.85 -0.02 49 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.22 -0.05 49 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 3.59 -0.07 49 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.02 -0.06 49 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 4.46 -0.08 49 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 4.93 +0.06 49 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 5.46 +0.06 49 0 625 0
30MAR27 36.00 P 0.00 0.00 0.00 5.96 -0.04 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 6.51 -0.05 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.09 -0.10 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.76 +0.01 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.32 -0.04 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 8.98 -0.05 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.63 -0.08 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.27 -0.11 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.98 -0.11 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.56 -0.02 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.59 +0.01 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.21 -0.12 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.09 +0.13 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 14.76 -0.09 49 0 0 0
TOTAL PUT 1,709 63,135 +123
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.99
29APR26 3.90 C 0.000 0.000 0.000 2.111 -0.004 128 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 2.004 -0.015 111 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.904 -0.015 105 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.804 0.000 99 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.705 -0.014 95 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.598 -0.021 76 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.505 0.000 83 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.411 -0.008 84 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.306 -0.015 73 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.206 -0.015 68 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.094 -0.023 0 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 0.994 -0.022 0 0 1,003 0
29APR26 5.25 C 0.000 0.000 0.000 0.744 -0.023 0 0 655 0
29APR26 5.50 C 0.490 0.510 0.472 0.503 -0.018 29 85 1,210 -20
29APR26 5.75 C 0.261 0.293 0.261 0.273 -0.012 24 57 858 -27
29APR26 6.00 C 0.109 0.116 0.100 0.103 -0.007 23 61 213 -15
29APR26 6.25 C 0.030 0.030 0.030 0.025 -0.002 23 5 222 +5
29APR26 6.50 C 0.006 0.006 0.006 0.004 0.000 23 2 62 +2
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 2.111 -0.004 89 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.008 -0.011 82 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.905 -0.014 75 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.807 0.000 73 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.706 -0.013 68 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.608 -0.011 66 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.508 +0.001 62 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.411 -0.008 60 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.309 -0.012 55 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.209 -0.012 51 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.099 -0.018 39 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.998 -0.018 34 0 200 0
28MAY26 5.25 C 0.768 0.768 0.768 0.748 -0.019 26 1 426 -1
28MAY26 5.50 C 0.000 0.000 0.000 0.507 -0.024 24 0 393 0
28MAY26 5.75 C 0.000 0.000 0.000 0.293 -0.019 23 0 131 0
28MAY26 6.00 C 0.156 0.156 0.156 0.144 -0.011 23 1 369 0
28MAY26 6.25 C 0.071 0.072 0.071 0.059 -0.006 23 7 317 +2
28MAY26 6.50 C 0.000 0.000 0.000 0.021 -0.003 23 0 247 0
28MAY26 6.75 C 0.000 0.000 0.000 0.007 -0.001 23 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.002 -0.001 23 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 28 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.206 0.000 73 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.111 -0.004 73 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.008 -0.011 67 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.909 -0.010 64 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.807 0.000 60 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.709 -0.010 58 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.610 -0.009 55 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.508 0.000 51 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.411 -0.008 49 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.309 -0.012 45 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.211 -0.010 43 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.099 -0.018 33 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 0.998 -0.018 29 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.748 -0.019 22 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.520 -0.011 23 0 542 0
29JUN26 5.75 C 0.000 0.000 0.000 0.332 -0.015 23 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.196 -0.011 23 0 298 0
29JUN26 6.25 C 0.000 0.000 0.000 0.108 -0.009 23 0 142 0
29JUN26 6.50 C 0.000 0.000 0.000 0.056 -0.006 23 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.027 -0.005 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.013 -0.002 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.008 -0.011 58 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.909 -0.010 56 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.807 0.000 52 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.709 -0.010 50 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.610 -0.009 48 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.508 0.000 44 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.411 -0.008 43 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.309 -0.012 39 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.211 -0.010 37 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.099 -0.018 29 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.998 -0.018 26 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.755 -0.018 23 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.547 +0.012 24 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.378 -0.015 24 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.250 -0.013 24 0 5 0
30JUL26 6.25 C 0.000 0.000 0.000 0.161 -0.011 24 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.098 -0.008 23 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.058 -0.006 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.032 -0.004 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.017 -0.003 23 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.009 -0.002 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 -0.001 23 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 0.000 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.207 +0.001 53 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.111 -0.004 51 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.008 -0.011 48 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.909 -0.010 46 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.808 +0.001 43 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.709 -0.010 41 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.610 -0.009 39 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.509 +0.001 36 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.411 -0.008 35 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.310 -0.011 32 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.212 -0.009 30 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.099 -0.018 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.003 -0.019 24 0 47 0
29SEP26 5.25 C 0.800 0.800 0.800 0.784 -0.024 24 2 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.612 -0.009 24 0 279 0
29SEP26 5.75 C 0.000 0.000 0.000 0.470 -0.011 25 0 610 0
29SEP26 6.00 C 0.000 0.000 0.000 0.347 -0.009 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.250 -0.007 24 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.176 -0.007 24 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.121 -0.006 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.082 -0.004 24 0 75 0
29SEP26 7.25 C 0.077 0.077 0.077 0.054 -0.003 24 30 120 +30
29SEP26 7.50 C 0.000 0.000 0.000 0.035 -0.002 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.022 -0.002 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.014 -0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.009 -0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.111 -0.004 41 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.008 -0.011 38 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.909 -0.010 36 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.808 +0.001 34 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.709 -0.010 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.610 -0.009 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.509 -0.006 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.411 -0.008 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.321 0.000 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.231 +0.001 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.135 -0.008 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.057 -0.006 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.869 -0.012 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.706 -0.007 24 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.567 -0.013 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.452 -0.004 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.357 -0.004 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.288 +0.002 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.221 -0.003 25 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.171 +0.001 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.128 +0.001 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.095 +0.001 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.071 +0.001 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.052 +0.001 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.038 +0.001 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.027 +0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.020 +0.001 25 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 2.111 -0.004 34 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.008 -0.011 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.909 -0.010 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.808 +0.001 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.709 -0.010 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.610 -0.009 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.514 -0.001 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.418 -0.010 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.337 +0.002 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.254 +0.002 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.173 +0.001 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.098 -0.030 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.917 -0.011 22 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.768 -0.011 23 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.637 -0.030 23 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.523 -0.010 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.426 -0.009 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.343 -0.008 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.276 -0.004 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.224 0.000 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.176 -0.006 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.142 -0.005 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.109 -0.006 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.086 -0.004 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.066 -0.003 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.050 -0.003 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.039 -0.002 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.029 -0.001 24 0 0 0
TOTAL CALL 251 13,318 -24
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 77 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 68 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 64 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 352 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 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 0.000 0.000 0.000 0.003 +0.001 24 0 1,319 0
29APR26 5.75 P 0.025 0.025 0.021 0.024 +0.002 23 13 1,073 +12
29APR26 6.00 P 0.107 0.107 0.099 0.105 +0.007 22 6 237 +3
29APR26 6.25 P 0.299 0.299 0.299 0.279 +0.014 22 60 106 0
29APR26 6.50 P 0.513 0.513 0.513 0.511 +0.010 23 2 2 +2
29APR26 6.75 P 0.000 0.000 0.000 0.760 +0.010 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.010 +0.010 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.260 +0.010 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.510 +0.010 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.760 +0.010 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.010 +0.010 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.260 +0.010 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.510 +0.010 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.760 +0.010 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 3.010 +0.010 0 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 43 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 38 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 0.000 0.000 0.000 0.001 0.000 24 0 194 0
28MAY26 4.90 P 0.004 0.004 0.003 0.002 0.000 23 21 212 +16
28MAY26 5.00 P 0.000 0.000 0.000 0.004 0.000 23 0 303 0
28MAY26 5.25 P 0.016 0.016 0.016 0.015 -0.002 22 5 232 0
28MAY26 5.50 P 0.000 0.000 0.000 0.050 -0.004 22 0 271 0
28MAY26 5.75 P 0.142 0.142 0.127 0.130 +0.002 22 21 205 +21
28MAY26 6.00 P 0.000 0.000 0.000 0.261 +0.005 22 0 95 0
28MAY26 6.25 P 0.000 0.000 0.000 0.443 +0.013 21 0 37 0
28MAY26 6.50 P 0.000 0.000 0.000 0.659 +0.019 19 0 42 0
28MAY26 6.75 P 0.000 0.000 0.000 0.906 +0.020 22 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.153 +0.011 23 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.382 -0.001 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.631 -0.001 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.881 0.000 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.130 -0.001 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.380 0.000 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.629 0.000 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.879 0.000 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.128 -0.001 0 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 27 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 0.000 23 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.006 -0.001 23 0 184 0
29JUN26 4.90 P 0.000 0.000 0.000 0.010 -0.001 23 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.016 -0.001 23 0 473 0
29JUN26 5.25 P 0.000 0.000 0.000 0.040 -0.002 22 0 615 0
29JUN26 5.50 P 0.000 0.000 0.000 0.093 -0.002 22 0 657 0
29JUN26 5.75 P 0.000 0.000 0.000 0.182 -0.001 22 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.310 0.000 22 0 175 0
29JUN26 6.25 P 0.000 0.000 0.000 0.480 +0.007 21 0 50 0
29JUN26 6.50 P 0.000 0.000 0.000 0.683 +0.015 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.918 +0.007 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.157 +0.009 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.382 -0.001 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.632 -0.001 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.881 -0.001 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.130 -0.001 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.380 0.000 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.629 -0.001 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.879 0.000 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.128 -0.001 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.378 -0.001 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 0.001 -0.001 22 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.005 0.000 24 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.007 -0.001 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.011 -0.001 23 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.016 -0.002 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.023 -0.002 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.032 -0.002 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.070 -0.002 23 0 18 0
30JUL26 5.50 P 0.000 0.000 0.000 0.133 -0.004 23 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.228 -0.003 23 0 53 0
30JUL26 6.00 P 0.000 0.000 0.000 0.355 -0.001 22 0 45 0
30JUL26 6.25 P 0.000 0.000 0.000 0.516 +0.001 22 0 15 0
30JUL26 6.50 P 0.704 0.704 0.704 0.709 +0.011 22 25 40 +25
30JUL26 6.75 P 0.000 0.000 0.000 0.936 +0.004 23 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.166 +0.014 23 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.388 -0.009 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.632 -0.008 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.881 -0.006 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.130 -0.001 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.380 0.000 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.629 -0.001 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.879 0.000 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.128 -0.001 0 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 0.000 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 0.000 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 0.000 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.009 0.000 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.012 -0.001 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.017 0.000 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.024 0.000 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.033 0.000 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.040 -0.003 23 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.057 -0.001 24 0 878 0
29SEP26 5.00 P 0.000 0.000 0.000 0.069 -0.005 23 0 1,346 0
29SEP26 5.25 P 0.000 0.000 0.000 0.122 -0.004 23 0 230 0
29SEP26 5.50 P 0.000 0.000 0.000 0.201 -0.009 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.303 -0.006 23 0 190 0
29SEP26 6.00 P 0.422 0.422 0.422 0.426 -0.003 23 35 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.592 +0.001 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.785 +0.002 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.985 +0.014 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.198 +0.002 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.408 -0.011 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.668 +0.028 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.910 +0.023 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.131 0.000 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.380 0.000 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.629 -0.001 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.879 -0.001 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.128 -0.001 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.378 -0.001 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.009 +0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.012 +0.001 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.017 +0.001 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.022 +0.001 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.030 +0.002 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.038 +0.002 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.049 +0.003 25 0 82 0
30DEC26 4.60 P 0.059 0.059 0.059 0.061 +0.002 25 1 102 0
30DEC26 4.70 P 0.072 0.072 0.072 0.076 +0.003 25 1 29 -1
30DEC26 4.80 P 0.000 0.000 0.000 0.093 +0.003 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.112 +0.002 25 0 34 0
30DEC26 5.00 P 0.000 0.000 0.000 0.135 +0.003 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.205 +0.002 25 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.290 -0.004 24 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.411 +0.005 25 0 2 0
30DEC26 6.00 P 0.000 0.000 0.000 0.547 +0.013 25 0 1 0
30DEC26 6.25 P 0.000 0.000 0.000 0.704 +0.008 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.883 +0.012 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.075 +0.012 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.282 +0.012 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.494 +0.005 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.701 -0.007 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.925 -0.007 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.156 -0.005 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.389 -0.006 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.632 -0.006 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.880 0.000 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.129 -0.002 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.017 0.000 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.021 -0.001 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.028 -0.001 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.036 -0.001 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.046 -0.001 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.057 0.000 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.071 -0.001 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.085 +0.001 24 0 0 0
30MAR27 4.70 P 0.107 0.107 0.107 0.104 -0.001 24 1 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.124 -0.001 24 0 36 0
30MAR27 4.90 P 0.150 0.150 0.150 0.147 -0.002 24 30 32 +30
30MAR27 5.00 P 0.000 0.000 0.000 0.172 -0.002 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.243 -0.008 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.341 -0.006 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.461 -0.002 24 0 2 0
30MAR27 6.00 P 0.610 0.610 0.610 0.596 -0.001 24 13 13 +13
30MAR27 6.25 P 0.000 0.000 0.000 0.748 -0.002 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.922 +0.003 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.108 +0.003 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.310 +0.004 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.523 +0.006 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.738 +0.006 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.947 -0.006 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.173 -0.006 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.403 -0.005 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.640 -0.002 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.881 -0.003 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.129 -0.002 0 0 0 0
TOTAL PUT 234 16,949 +121
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 1.936 +0.003 110 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.836 -0.003 103 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.736 -0.005 96 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.636 +0.003 90 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.536 -0.004 84 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.436 +0.003 77 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.337 -0.003 75 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.237 -0.007 69 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.137 +0.003 63 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.037 +0.003 57 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.938 +0.004 54 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.837 +0.007 46 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.737 +0.003 41 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.639 +0.005 39 0 5,890 0
29APR26 4.60 C 0.541 0.548 0.541 0.548 +0.014 41 3 5,045 -1
29APR26 4.70 C 0.425 0.425 0.425 0.447 +0.011 34 20 21,861 -20
29APR26 4.80 C 0.335 0.335 0.335 0.347 +0.004 28 20 5,170 0
29APR26 4.90 C 0.255 0.255 0.255 0.251 +0.005 23 1 4,901 -1
29APR26 5.00 C 0.155 0.155 0.155 0.165 +0.003 21 100 11,337 -98
29APR26 5.25 C 0.031 0.031 0.029 0.031 -0.003 19 1,393 15,367 +1,025
29APR26 5.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 2,662 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 42 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 - 91 0 0 -
28MAY26 3.30 C 0.000 0.000 0.000 1.848 +0.009 67 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.744 +0.003 57 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.649 +0.009 59 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.544 +0.004 49 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.445 0.000 47 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.346 +0.005 44 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.246 -0.010 41 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.146 +0.011 37 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.046 +0.005 33 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.947 +0.013 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.856 +0.007 34 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.758 +0.013 31 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.653 +0.019 25 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.548 -0.006 19 0 13,888 0
28MAY26 4.70 C 0.466 0.471 0.466 0.467 +0.005 23 3 4,844 +1
28MAY26 4.80 C 0.000 0.000 0.000 0.376 -0.002 21 0 2,902 0
28MAY26 4.90 C 0.293 0.293 0.293 0.292 +0.003 20 1 3,837 -1
28MAY26 5.00 C 0.000 0.000 0.000 0.218 +0.003 19 0 4,791 0
28MAY26 5.25 C 0.083 0.083 0.083 0.086 -0.002 18 12 5,626 +12
28MAY26 5.50 C 0.029 0.029 0.029 0.026 -0.002 18 20 5,802 +20
28MAY26 5.75 C 0.000 0.000 0.000 0.006 -0.001 19 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 -0.001 18 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 31 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 38 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 - 50 0 0 -
29JUN26 3.00 C 0.000 0.000 0.000 2.135 -0.010 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.036 +0.002 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.937 +0.002 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.848 +0.009 41 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.744 +0.003 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.649 +0.009 36 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.544 +0.004 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.445 0.000 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.346 +0.005 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.246 -0.010 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.165 +0.004 34 0 5,114 0
29JUN26 4.10 C 0.000 0.000 0.000 1.065 +0.005 31 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.947 -0.009 0 0 235 0
29JUN26 4.30 C 0.860 0.860 0.860 0.869 +0.020 27 40 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.771 -0.008 25 0 21,573 0
29JUN26 4.50 C 0.000 0.000 0.000 0.675 +0.006 23 0 2,539 0
29JUN26 4.60 C 0.576 0.576 0.576 0.585 -0.002 22 6 7,280 -6
29JUN26 4.70 C 0.481 0.482 0.472 0.494 +0.013 21 2,040 5,769 -108
29JUN26 4.80 C 0.000 0.000 0.000 0.385 -0.004 16 0 3,422 0
29JUN26 4.90 C 0.000 0.000 0.000 0.332 -0.001 19 0 31,616 0
29JUN26 5.00 C 0.250 0.265 0.250 0.263 +0.001 19 73 7,875 +47
29JUN26 5.25 C 0.130 0.130 0.121 0.129 -0.004 18 181 14,188 0
29JUN26 5.50 C 0.060 0.062 0.054 0.056 -0.004 18 29 3,890 -6
29JUN26 5.75 C 0.000 0.000 0.000 0.020 -0.003 18 0 1,614 0
29JUN26 6.00 C 0.000 0.000 0.000 0.007 -0.001 18 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 -0.001 18 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 - 38 0 0 -
30JUL26 3.70 C 0.000 0.000 0.000 1.446 +0.001 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.346 +0.005 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.246 -0.010 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.165 +0.004 33 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.065 +0.005 30 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.948 -0.008 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.869 +0.020 26 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.771 -0.008 24 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.675 +0.001 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.585 -0.002 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.494 +0.010 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.407 +0.004 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.339 0.000 19 0 453 0
30JUL26 5.00 C 0.260 0.260 0.260 0.270 -0.002 19 20 725 0
30JUL26 5.25 C 0.135 0.145 0.134 0.143 -0.005 19 4,750 7,578 +4,154
30JUL26 5.50 C 0.067 0.072 0.066 0.066 -0.005 18 3,503 4,790 +3,300
30JUL26 5.75 C 0.035 0.035 0.035 0.027 -0.004 18 900 1,883 +900
30JUL26 6.00 C 0.000 0.000 0.000 0.010 -0.002 18 0 120 0
30JUL26 6.25 C 0.000 0.000 0.000 0.004 -0.001 19 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 -0.001 18 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
30JUL26 8.25 C 0.000 0.000 0.000 0.001 - 33 0 0 -
29SEP26 3.00 C 0.000 0.000 0.000 2.137 -0.008 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.037 +0.002 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.937 +0.001 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.848 +0.009 35 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.744 +0.003 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.649 +0.009 31 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.544 +0.004 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.446 +0.001 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.346 +0.005 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.246 -0.010 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.165 +0.004 29 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.065 +0.005 26 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.951 -0.012 15 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.875 +0.013 24 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.783 +0.004 23 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.687 +0.010 21 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.585 -0.002 19 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.508 +0.002 19 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.432 +0.006 19 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.370 0.000 19 0 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.307 -0.001 19 0 1,891 0
29SEP26 5.25 C 0.174 0.184 0.174 0.195 +0.005 19 941 4,315 +939
29SEP26 5.50 C 0.107 0.110 0.105 0.110 -0.002 19 1,049 2,615 +589
29SEP26 5.75 C 0.000 0.000 0.000 0.063 +0.001 19 0 823 0
29SEP26 6.00 C 0.000 0.000 0.000 0.033 +0.001 19 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.017 +0.001 19 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 0.000 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 0.000 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
29SEP26 8.25 C 0.000 0.000 0.000 0.001 - 26 0 0 -
30DEC26 3.10 C 0.000 0.000 0.000 2.046 +0.007 32 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.938 +0.002 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.848 +0.008 31 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.744 +0.002 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.649 +0.007 27 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.544 +0.001 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.446 +0.001 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.346 +0.002 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.246 -0.012 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.165 +0.004 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.065 +0.002 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.957 -0.013 18 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.875 +0.010 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.783 +0.004 19 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.696 +0.003 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.615 0.000 18 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.541 -0.006 18 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.479 -0.005 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.422 -0.006 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.368 -0.006 19 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.261 -0.006 19 0 412 0
30DEC26 5.50 C 0.000 0.000 0.000 0.179 -0.005 19 0 262 0
30DEC26 5.75 C 0.000 0.000 0.000 0.119 -0.004 19 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.078 -0.003 19 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.052 -0.003 20 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.032 -0.003 20 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.019 -0.002 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 -0.002 20 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 - 21 0 0 -
30MAR27 3.30 C 0.000 0.000 0.000 1.848 +0.002 26 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.744 +0.002 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.649 +0.007 23 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.544 0.000 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.446 +0.001 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.346 -0.009 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.246 -0.012 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.165 +0.004 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.065 +0.002 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.965 -0.005 17 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.880 +0.005 17 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.796 +0.006 17 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.717 +0.002 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.649 +0.002 18 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.586 +0.002 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.526 +0.003 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.472 +0.002 18 0 1,100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.420 +0.003 18 0 1,318 0
30MAR27 5.25 C 0.280 0.280 0.280 0.312 +0.002 18 2 1,374 +2
30MAR27 5.50 C 0.000 0.000 0.000 0.227 +0.002 19 0 197 0
30MAR27 5.75 C 0.000 0.000 0.000 0.161 +0.002 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.119 +0.009 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.078 -0.001 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.054 +0.001 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.036 +0.001 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.023 +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 0.010 +0.001 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 0.000 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 - 20 0 0 -
TOTAL CALL 15,107 319,207 +10,748
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 73 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 68 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 63 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 58 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 1,670 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 5,562 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 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 0.000 0.000 0.000 0.001 0.000 21 0 7,025 0
29APR26 4.80 P 0.000 0.000 0.000 0.003 -0.001 20 0 30,332 0
29APR26 4.90 P 0.016 0.016 0.014 0.010 -0.001 20 167 3,685 +5
29APR26 5.00 P 0.031 0.033 0.028 0.027 -0.002 19 97 6,523 +45
29APR26 5.25 P 0.146 0.146 0.146 0.144 -0.009 18 100 120 +98
29APR26 5.50 P 0.000 0.000 0.000 0.371 -0.005 20 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.620 0.000 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.870 -0.005 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.120 -0.018 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.370 -0.018 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.620 -0.015 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.870 0.000 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.120 0.000 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.370 -0.015 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.620 -0.008 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.870 0.000 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.120 - 0 0 0 -
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 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 30 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 0.000 0.000 0.000 0.001 0.000 22 0 1,612 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 19 0 2,253 0
28MAY26 4.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 3,325 0
28MAY26 4.60 P 0.012 0.012 0.012 0.005 -0.001 18 100 1,544 0
28MAY26 4.70 P 0.018 0.018 0.018 0.011 -0.002 18 30 2,377 -30
28MAY26 4.80 P 0.029 0.033 0.029 0.023 -0.001 18 340 2,196 0
28MAY26 4.90 P 0.047 0.047 0.042 0.042 -0.003 18 70 1,843 0
28MAY26 5.00 P 0.076 0.077 0.071 0.069 -0.003 18 730 3,157 +350
28MAY26 5.25 P 0.196 0.196 0.196 0.187 -0.009 17 100 221 -43
28MAY26 5.50 P 0.000 0.000 0.000 0.383 -0.009 18 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.620 -0.010 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.870 -0.017 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.120 -0.018 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.370 -0.018 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.620 -0.016 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.870 -0.009 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.120 -0.019 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.370 -0.015 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.620 -0.016 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.870 -0.018 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.120 - 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 43 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 38 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 29 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 0.000 0.000 0.000 0.001 0.000 22 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 3,620 0
29JUN26 4.20 P 0.006 0.006 0.006 0.001 -0.001 18 154 28,142 +41
29JUN26 4.30 P 0.009 0.009 0.009 0.002 -0.001 18 17 1,823 -17
29JUN26 4.40 P 0.000 0.000 0.000 0.005 0.000 18 0 2,000 0
29JUN26 4.50 P 0.000 0.000 0.000 0.009 -0.001 18 0 3,802 0
29JUN26 4.60 P 0.000 0.000 0.000 0.016 -0.002 18 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.028 -0.003 18 0 2,514 0
29JUN26 4.80 P 0.000 0.000 0.000 0.046 -0.003 18 0 1,168 0
29JUN26 4.90 P 0.078 0.078 0.071 0.071 -0.005 18 40 3,393 +20
29JUN26 5.00 P 0.110 0.110 0.103 0.101 -0.004 18 12 763 0
29JUN26 5.25 P 0.000 0.000 0.000 0.219 -0.012 17 0 275 0
29JUN26 5.50 P 0.000 0.000 0.000 0.403 -0.011 18 0 680 0
29JUN26 5.75 P 0.000 0.000 0.000 0.634 -0.012 20 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.882 -0.005 25 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.132 -0.006 30 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.383 -0.005 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.633 -0.003 39 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.882 -0.004 43 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.133 -0.006 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.383 -0.003 51 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.633 -0.003 54 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.883 -0.005 57 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.131 - 60 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 0.000 19 0 40 0
30JUL26 4.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.007 -0.001 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.012 -0.002 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.020 -0.003 18 0 530 0
30JUL26 4.50 P 0.000 0.000 0.000 0.032 -0.004 18 0 40 0
30JUL26 4.60 P 0.000 0.000 0.000 0.050 -0.004 18 0 850 0
30JUL26 4.70 P 0.000 0.000 0.000 0.073 -0.005 18 0 10 0
30JUL26 4.80 P 0.102 0.102 0.102 0.102 -0.008 18 30 78 +30
30JUL26 4.90 P 0.134 0.134 0.134 0.134 -0.010 18 30 74 +30
30JUL26 5.00 P 0.177 0.177 0.177 0.178 -0.011 18 10 100 0
30JUL26 5.25 P 0.000 0.000 0.000 0.322 -0.014 17 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.513 -0.013 17 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.750 -0.014 20 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.986 -0.009 21 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.229 -0.008 23 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.474 -0.007 25 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.722 -0.004 27 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.965 -0.008 23 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.212 -0.010 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.467 -0.003 34 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.715 -0.020 36 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.964 -0.003 38 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.212 - 39 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 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.004 +0.001 20 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 0.015 +0.001 19 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.023 +0.001 19 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.034 +0.001 19 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.048 +0.001 19 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.067 +0.002 19 0 1,068 0
29SEP26 4.60 P 0.000 0.000 0.000 0.091 +0.001 19 0 1,604 0
29SEP26 4.70 P 0.000 0.000 0.000 0.115 -0.004 19 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.148 -0.007 19 0 1,734 0
29SEP26 4.90 P 0.000 0.000 0.000 0.187 -0.005 19 0 5,150 0
29SEP26 5.00 P 0.242 0.242 0.242 0.231 -0.005 18 25 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.371 -0.007 18 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.544 -0.013 17 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.769 -0.018 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.998 -0.011 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.234 -0.009 21 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.477 -0.006 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.722 -0.005 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.971 -0.018 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.219 -0.003 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.467 -0.003 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.715 -0.020 30 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.964 -0.017 32 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.212 - 33 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 0.006 -0.001 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.009 -0.001 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.013 -0.001 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 -0.002 20 0 1,392 0
30DEC26 4.00 P 0.000 0.000 0.000 0.028 -0.002 20 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.038 -0.003 20 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.052 -0.003 20 0 474 0
30DEC26 4.30 P 0.000 0.000 0.000 0.069 -0.004 20 0 373 0
30DEC26 4.40 P 0.109 0.109 0.109 0.090 -0.004 20 2 422 0
30DEC26 4.50 P 0.000 0.000 0.000 0.115 -0.004 20 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.145 -0.005 20 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.179 -0.005 20 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.218 -0.005 20 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.262 -0.006 20 0 71 0
30DEC26 5.00 P 0.000 0.000 0.000 0.310 -0.006 20 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.456 -0.006 20 0 144 0
30DEC26 5.50 P 0.000 0.000 0.000 0.621 -0.013 20 0 105 0
30DEC26 5.75 P 0.000 0.000 0.000 0.828 -0.004 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.047 -0.003 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.280 -0.002 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.523 -0.001 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.762 +0.004 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.007 +0.009 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.249 -0.012 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.492 +0.009 32 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.735 0.000 33 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.979 -0.012 33 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.225 - 34 0 0 -
30MAR27 3.30 P 0.000 0.000 0.000 0.003 0.000 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 0.000 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.011 +0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.015 0.000 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.022 +0.001 19 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.030 +0.001 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.041 +0.001 19 0 317 0
30MAR27 4.10 P 0.075 0.075 0.074 0.054 +0.001 19 30 170 +30
30MAR27 4.20 P 0.000 0.000 0.000 0.071 +0.002 19 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.090 +0.002 19 0 75 0
30MAR27 4.40 P 0.000 0.000 0.000 0.114 +0.002 19 0 2,115 0
30MAR27 4.50 P 0.162 0.162 0.162 0.141 +0.002 19 50 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.172 +0.002 19 0 415 0
30MAR27 4.70 P 0.000 0.000 0.000 0.209 +0.004 19 0 1,000 0
30MAR27 4.80 P 0.000 0.000 0.000 0.248 +0.003 19 0 1,021 0
30MAR27 4.90 P 0.303 0.303 0.303 0.293 +0.002 19 10 1,018 +10
30MAR27 5.00 P 0.347 0.347 0.347 0.341 +0.003 20 25 1,040 +25
30MAR27 5.25 P 0.000 0.000 0.000 0.485 +0.003 20 0 105 0
30MAR27 5.50 P 0.000 0.000 0.000 0.651 -0.001 20 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.847 +0.002 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.060 +0.002 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.288 +0.002 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.527 +0.001 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.774 0.000 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.017 -0.006 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.258 -0.005 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.495 -0.010 30 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.743 -0.004 31 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.987 -0.004 32 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.231 - 33 0 0 -
TOTAL PUT 2,169 324,011 +594
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.55
29APR26 4.80 C 0.000 0.000 0.000 3.754 +0.067 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.654 +0.068 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.554 +0.069 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.304 +0.067 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 3.055 +0.066 77 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.805 +0.068 66 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.555 +0.067 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.305 +0.066 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 2.055 +0.066 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.806 +0.065 43 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.556 +0.066 33 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.306 +0.062 0 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 1.056 +0.069 0 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.807 +0.047 20 0 3,829 0
29APR26 8.00 C 0.550 0.550 0.550 0.550 +0.046 0 52 6,410 -50
29APR26 8.25 C 0.300 0.330 0.300 0.330 +0.044 18 79 6,505 0
29APR26 8.50 C 0.132 0.143 0.130 0.149 +0.024 18 19 6,605 0
29APR26 8.75 C 0.039 0.052 0.039 0.049 +0.010 18 1,305 11,994 -125
29APR26 9.00 C 0.014 0.017 0.013 0.012 +0.003 19 118 5,141 +41
29APR26 9.25 C 0.000 0.000 0.000 0.002 0.000 19 0 1,421 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 1,162 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 57 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.663 +0.067 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.564 +0.068 52 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.314 +0.067 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.065 +0.067 38 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.816 +0.066 39 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.566 +0.065 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.305 +0.053 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.055 +0.053 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.806 +0.054 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.569 +0.067 16 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.320 +0.063 17 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.074 +0.037 19 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.834 +0.074 18 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.609 +0.055 18 0 2,139 0
28MAY26 8.25 C 0.000 0.000 0.000 0.406 +0.036 18 0 2,571 0
28MAY26 8.50 C 0.250 0.250 0.250 0.253 +0.026 18 50 3,601 0
28MAY26 8.75 C 0.127 0.143 0.127 0.143 +0.016 18 458 8,446 -6
28MAY26 9.00 C 0.063 0.077 0.063 0.075 +0.012 19 417 4,901 +97
28MAY26 9.25 C 0.036 0.038 0.035 0.034 +0.006 19 154 1,936 -4
28MAY26 9.50 C 0.000 0.000 0.000 0.014 +0.002 19 0 558 0
28MAY26 9.75 C 0.000 0.000 0.000 0.005 0.000 18 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.002 0.000 19 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 153 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.972 +0.082 38 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.872 +0.065 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.773 +0.065 37 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.673 +0.064 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.574 +0.065 36 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.325 +0.064 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.076 +0.063 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.816 +0.052 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.566 +0.065 0 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.315 +0.049 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.081 +0.079 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.806 +0.054 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.569 +0.059 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.320 +0.042 0 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.101 +0.057 18 0 3,174 0
29JUN26 7.75 C 0.000 0.000 0.000 0.874 +0.055 18 0 1,812 0
29JUN26 8.00 C 0.550 0.640 0.550 0.666 +0.044 18 90 16,786 0
29JUN26 8.25 C 0.480 0.480 0.480 0.477 +0.024 18 5 2,901 0
29JUN26 8.50 C 0.000 0.000 0.000 0.328 +0.016 18 0 4,517 0
29JUN26 8.75 C 0.218 0.223 0.218 0.221 +0.014 18 206 4,518 +55
29JUN26 9.00 C 0.000 0.000 0.000 0.137 +0.008 18 0 3,796 0
29JUN26 9.25 C 0.000 0.000 0.000 0.081 +0.005 18 0 3,465 0
29JUN26 9.50 C 0.054 0.054 0.052 0.045 +0.002 18 902 1,623 +902
29JUN26 9.75 C 0.000 0.000 0.000 0.023 0.000 18 0 611 0
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 23 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.326 +0.065 30 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.077 +0.064 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.816 +0.052 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.566 +0.065 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.316 +0.050 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.081 +0.079 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.806 +0.052 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.569 +0.058 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.320 +0.030 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.107 +0.061 19 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.885 +0.057 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.681 +0.040 19 0 102 0
30JUL26 8.25 C 0.000 0.000 0.000 0.504 +0.029 19 0 382 0
30JUL26 8.50 C 0.000 0.000 0.000 0.361 +0.021 19 0 387 0
30JUL26 8.75 C 0.248 0.248 0.248 0.252 +0.021 19 50 703 +50
30JUL26 9.00 C 0.162 0.168 0.162 0.164 +0.013 19 138 416 +130
30JUL26 9.25 C 0.000 0.000 0.000 0.103 +0.007 19 0 208 0
30JUL26 9.50 C 0.074 0.074 0.074 0.063 +0.005 19 30 100 +30
30JUL26 9.75 C 0.050 0.050 0.050 0.036 +0.002 19 60 190 +20
30JUL26 10.00 C 0.000 0.000 0.000 0.020 +0.001 19 0 260 0
30JUL26 10.50 C 0.000 0.000 0.000 0.006 0.000 19 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.873 +0.066 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.774 +0.066 38 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.673 +0.064 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.575 +0.066 35 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.326 +0.064 30 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.077 +0.063 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.816 +0.051 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.567 +0.050 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.317 +0.049 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.081 +0.077 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.806 +0.030 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.569 +0.049 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.331 +0.032 0 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.129 +0.058 20 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 0.921 +0.053 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.734 +0.036 20 0 6,709 0
29SEP26 8.25 C 0.547 0.547 0.547 0.574 +0.027 20 5 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.443 +0.021 20 0 7,751 0
29SEP26 8.75 C 0.000 0.000 0.000 0.335 +0.019 20 0 3,370 0
29SEP26 9.00 C 0.000 0.000 0.000 0.250 +0.017 20 0 8,858 0
29SEP26 9.25 C 0.000 0.000 0.000 0.181 +0.012 20 0 361 0
29SEP26 9.50 C 0.000 0.000 0.000 0.129 +0.008 20 0 880 0
29SEP26 9.75 C 0.000 0.000 0.000 0.091 +0.006 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.063 +0.004 20 0 535 0
29SEP26 10.50 C 0.000 0.000 0.000 0.029 +0.001 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 +0.001 20 0 102 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.774 +0.066 35 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.673 +0.064 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.575 +0.065 33 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.326 +0.064 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.077 +0.063 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.828 +0.062 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.567 +0.050 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.318 +0.049 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.081 +0.057 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.815 +0.039 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.581 +0.026 0 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.361 +0.023 18 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.190 +0.050 21 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.006 +0.044 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.819 +0.038 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.682 +0.035 20 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.564 +0.030 20 0 739 0
30DEC26 8.75 C 0.000 0.000 0.000 0.461 +0.024 20 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.373 +0.019 20 0 141 0
30DEC26 9.25 C 0.286 0.286 0.286 0.299 +0.016 20 3 472 +2
30DEC26 9.50 C 0.232 0.232 0.232 0.240 +0.015 21 2 421 +2
30DEC26 9.75 C 0.188 0.188 0.188 0.190 +0.010 21 10 170 +10
30DEC26 10.00 C 0.000 0.000 0.000 0.151 +0.006 21 0 526 0
30DEC26 10.50 C 0.000 0.000 0.000 0.095 +0.006 21 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.055 +0.004 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.031 +0.002 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.017 +0.001 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.673 +0.064 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.575 +0.065 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.326 +0.063 23 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.077 +0.063 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.829 +0.063 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.581 +0.063 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.320 +0.051 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.081 +0.057 0 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.836 +0.041 15 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.598 +0.040 16 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.402 +0.050 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.262 +0.046 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.094 +0.039 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.942 +0.061 21 0 2,758 0
30MAR27 8.25 C 0.000 0.000 0.000 0.784 +0.032 20 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.669 +0.026 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.565 +0.021 20 0 117 0
30MAR27 9.00 C 0.000 0.000 0.000 0.474 +0.019 20 0 155 0
30MAR27 9.25 C 0.345 0.345 0.345 0.397 +0.015 20 10 70 +10
30MAR27 9.50 C 0.000 0.000 0.000 0.329 +0.012 20 0 380 0
30MAR27 9.75 C 0.000 0.000 0.000 0.271 +0.011 20 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.224 +0.009 20 0 265 0
30MAR27 10.50 C 0.000 0.000 0.000 0.148 +0.004 20 0 180 0
30MAR27 11.00 C 0.000 0.000 0.000 0.102 +0.004 21 0 50 0
30MAR27 11.50 C 0.000 0.000 0.000 0.065 +0.002 21 0 0 0
30MAR27 12.00 C 0.055 0.055 0.055 0.041 +0.001 21 20 20 +20
30MAR27 12.50 C 0.000 0.000 0.000 0.025 0.000 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.016 +0.001 21 0 0 0
TOTAL CALL 4,183 185,398 +1,184
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 93 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 85 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 62 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 55 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 48 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 41 0 3,675 0
29APR26 7.25 P 0.000 0.000 0.000 0.001 0.000 35 0 12,067 0
29APR26 7.50 P 0.000 0.000 0.000 0.001 0.000 28 0 11,361 0
29APR26 7.75 P 0.000 0.000 0.000 0.001 0.000 22 0 21,588 0
29APR26 8.00 P 0.008 0.008 0.007 0.004 -0.004 19 112 11,577 0
29APR26 8.25 P 0.035 0.036 0.029 0.025 -0.017 19 300 7,233 +250
29APR26 8.50 P 0.108 0.115 0.099 0.099 -0.031 19 600 3,162 +80
29APR26 8.75 P 0.250 0.251 0.250 0.251 -0.048 20 471 611 +471
29APR26 9.00 P 0.000 0.000 0.000 0.457 -0.067 19 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 0.700 -0.070 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 0.950 -0.070 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.218 -0.052 46 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.468 -0.052 52 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 1.987 -0.033 74 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.486 -0.034 86 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 2.986 -0.034 98 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.486 -0.034 108 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 3.986 -0.034 118 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.485 -0.037 127 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 -0.001 19 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.004 -0.002 19 0 4,432 0
28MAY26 7.75 P 0.000 0.000 0.000 0.013 -0.006 18 0 9,467 0
28MAY26 8.00 P 0.044 0.044 0.044 0.039 -0.013 19 20 14,032 +20
28MAY26 8.25 P 0.102 0.102 0.101 0.094 -0.020 19 82 1,999 +10
28MAY26 8.50 P 0.205 0.205 0.187 0.188 -0.031 19 165 1,364 +165
28MAY26 8.75 P 0.333 0.333 0.333 0.326 -0.046 19 15 555 +15
28MAY26 9.00 P 0.000 0.000 0.000 0.503 -0.060 18 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 0.717 -0.065 18 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 0.952 -0.069 18 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.236 -0.034 31 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.487 -0.033 35 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.987 -0.070 43 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.487 -0.033 50 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.987 -0.033 57 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.487 -0.033 63 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.987 -0.033 69 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.485 -0.037 74 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 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 46 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 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 29 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2,999 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 3,291 0
29JUN26 7.00 P 0.009 0.009 0.009 0.002 -0.001 19 105 9,460 +105
29JUN26 7.25 P 0.016 0.016 0.014 0.006 -0.003 19 16 30,461 -16
29JUN26 7.50 P 0.000 0.000 0.000 0.016 -0.008 18 0 5,539 0
29JUN26 7.75 P 0.051 0.051 0.045 0.038 -0.015 18 220 3,495 +120
29JUN26 8.00 P 0.090 0.090 0.086 0.080 -0.023 18 80 8,207 +50
29JUN26 8.25 P 0.163 0.163 0.163 0.150 -0.029 19 30 6,087 0
29JUN26 8.50 P 0.269 0.270 0.252 0.253 -0.034 19 364 2,337 +191
29JUN26 8.75 P 0.000 0.000 0.000 0.388 -0.046 19 0 332 0
29JUN26 9.00 P 0.000 0.000 0.000 0.563 -0.039 19 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 0.747 -0.065 18 0 213 0
29JUN26 9.50 P 0.000 0.000 0.000 0.967 -0.068 18 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.236 -0.050 24 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.487 -0.033 28 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.987 -0.070 34 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.487 -0.048 40 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.987 -0.048 45 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.487 -0.033 50 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.987 -0.049 54 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.486 -0.036 58 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 26 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 20 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.002 -0.001 19 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.006 -0.003 19 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.015 -0.005 19 0 1,110 0
30JUL26 7.25 P 0.045 0.045 0.040 0.032 -0.010 19 236 756 +116
30JUL26 7.50 P 0.077 0.077 0.077 0.064 -0.017 19 30 320 +30
30JUL26 7.75 P 0.124 0.124 0.112 0.112 -0.024 19 150 320 +150
30JUL26 8.00 P 0.205 0.205 0.183 0.187 -0.029 19 660 1,222 +660
30JUL26 8.25 P 0.311 0.311 0.283 0.285 -0.033 19 2,260 3,770 +2,260
30JUL26 8.50 P 0.433 0.433 0.425 0.415 -0.044 19 34 223 +4
30JUL26 8.75 P 0.000 0.000 0.000 0.574 -0.050 19 0 180 0
30JUL26 9.00 P 0.000 0.000 0.000 0.757 -0.047 19 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 0.960 -0.065 19 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.179 -0.082 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.440 -0.050 23 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.675 -0.033 24 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.159 -0.034 27 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.650 -0.052 30 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.146 -0.049 33 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.642 -0.033 36 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.121 -0.068 32 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.637 -0.050 42 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 25 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 -0.001 20 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.006 -0.002 20 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.012 -0.004 20 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.024 -0.006 20 0 2,678 0
29SEP26 7.00 P 0.055 0.055 0.055 0.045 -0.010 20 30 26,309 -30
29SEP26 7.25 P 0.087 0.087 0.082 0.077 -0.016 20 68 4,588 -12
29SEP26 7.50 P 0.130 0.130 0.130 0.124 -0.015 20 5 15,237 -5
29SEP26 7.75 P 0.000 0.000 0.000 0.186 -0.022 20 0 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.269 -0.031 20 0 3,355 0
29SEP26 8.25 P 0.375 0.375 0.370 0.371 -0.040 19 62 1,421 +34
29SEP26 8.50 P 0.000 0.000 0.000 0.503 -0.041 19 0 9,960 0
29SEP26 8.75 P 0.000 0.000 0.000 0.657 -0.043 20 0 5 0
29SEP26 9.00 P 0.000 0.000 0.000 0.826 -0.038 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.024 -0.060 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.254 -0.035 21 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.472 -0.032 22 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.700 -0.049 23 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.171 -0.051 24 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.655 -0.051 26 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.147 -0.048 28 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.642 -0.051 30 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.140 -0.049 33 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.637 -0.050 36 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 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 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.004 0.000 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.007 -0.002 21 0 391 0
30DEC26 6.00 P 0.030 0.030 0.030 0.014 -0.002 21 80 1,174 -6
30DEC26 6.25 P 0.000 0.000 0.000 0.025 -0.004 21 0 1,133 0
30DEC26 6.50 P 0.000 0.000 0.000 0.042 -0.007 21 0 1,531 0
30DEC26 6.75 P 0.000 0.000 0.000 0.069 -0.010 21 0 1,840 0
30DEC26 7.00 P 0.000 0.000 0.000 0.106 -0.013 21 0 18,612 0
30DEC26 7.25 P 0.000 0.000 0.000 0.155 -0.018 21 0 1,421 0
30DEC26 7.50 P 0.000 0.000 0.000 0.220 -0.023 21 0 939 0
30DEC26 7.75 P 0.000 0.000 0.000 0.300 -0.028 21 0 2,108 0
30DEC26 8.00 P 0.412 0.412 0.412 0.398 -0.033 21 2 1,433 -2
30DEC26 8.25 P 0.000 0.000 0.000 0.515 -0.036 21 0 148 0
30DEC26 8.50 P 0.000 0.000 0.000 0.635 -0.056 21 0 353 0
30DEC26 8.75 P 0.000 0.000 0.000 0.801 -0.043 22 0 295 0
30DEC26 9.00 P 1.000 1.000 1.000 0.968 -0.052 22 3 3 +3
30DEC26 9.25 P 0.000 0.000 0.000 1.116 -0.090 21 0 0 0
30DEC26 9.50 P 1.399 1.399 1.399 1.348 -0.058 23 1 171 -1
30DEC26 9.75 P 0.000 0.000 0.000 1.557 -0.061 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.775 -0.064 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.239 -0.058 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.724 -0.053 28 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.200 -0.048 29 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.680 -0.049 31 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.163 -0.033 32 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.648 -0.049 32 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 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.005 -0.001 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.016 -0.004 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.027 -0.006 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.045 -0.008 21 0 370 0
30MAR27 6.50 P 0.093 0.093 0.093 0.069 -0.012 21 10 495 +10
30MAR27 6.75 P 0.000 0.000 0.000 0.104 -0.015 21 0 371 0
30MAR27 7.00 P 0.000 0.000 0.000 0.150 -0.017 21 0 423 0
30MAR27 7.25 P 0.000 0.000 0.000 0.208 -0.021 21 0 160 0
30MAR27 7.50 P 0.000 0.000 0.000 0.280 -0.027 21 0 329 0
30MAR27 7.75 P 0.000 0.000 0.000 0.367 -0.032 21 0 117 0
30MAR27 8.00 P 0.000 0.000 0.000 0.467 -0.038 21 0 2,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.586 -0.040 21 0 2,771 0
30MAR27 8.50 P 0.000 0.000 0.000 0.720 -0.046 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 0.868 -0.051 21 0 388 0
30MAR27 9.00 P 0.000 0.000 0.000 1.031 -0.054 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.209 -0.057 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.399 -0.061 22 0 2 0
30MAR27 9.75 P 0.000 0.000 0.000 1.600 -0.062 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.813 -0.065 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.262 -0.068 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.737 -0.061 26 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.230 -0.036 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.709 -0.032 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.190 -0.032 31 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.673 -0.032 32 0 0 0
TOTAL PUT 6,211 330,836 +4,672
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 2.794 -0.004 92 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.694 -0.020 86 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.594 -0.020 81 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.494 -0.001 75 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.394 -0.001 69 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.294 -0.002 61 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.194 -0.003 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.094 -0.002 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.994 -0.020 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.744 -0.002 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.495 -0.003 45 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.245 -0.002 34 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.995 0.000 0 0 548 0
29APR26 6.25 C 0.000 0.000 0.000 0.745 -0.001 0 0 1,499 0
29APR26 6.50 C 0.000 0.000 0.000 0.500 -0.012 22 0 3,663 0
29APR26 6.75 C 0.339 0.339 0.330 0.275 -0.007 21 6 3,883 0
29APR26 7.00 C 0.103 0.105 0.096 0.107 -0.004 20 144 4,595 +1
29APR26 7.25 C 0.030 0.030 0.026 0.029 -0.001 21 181 6,227 +28
29APR26 7.50 C 0.000 0.000 0.000 0.005 0.000 21 1 2,987 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 2,282 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 1,400 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.695 -0.019 61 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.595 -0.019 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.495 -0.014 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.395 -0.015 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.295 -0.015 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.195 -0.002 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.096 -0.001 51 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.996 -0.018 47 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.746 -0.015 34 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.496 -0.009 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.247 -0.017 31 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.997 0.000 23 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.748 -0.001 20 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.507 -0.007 20 0 7,192 0
28MAY26 6.75 C 0.291 0.291 0.291 0.289 -0.015 19 30 3,982 +30
28MAY26 7.00 C 0.151 0.151 0.140 0.143 -0.007 20 74 2,702 +14
28MAY26 7.25 C 0.061 0.061 0.061 0.060 -0.003 20 100 6,757 0
28MAY26 7.50 C 0.000 0.000 0.000 0.021 -0.002 20 0 2,482 0
28MAY26 7.75 C 0.000 0.000 0.000 0.007 -0.001 20 0 2,583 0
28MAY26 8.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 330 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 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 28 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 36 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 41 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.995 -0.017 67 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.895 -0.017 62 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.795 -0.014 58 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.695 -0.019 53 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.595 -0.026 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.495 -0.014 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.395 -0.015 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.295 -0.015 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.196 -0.017 47 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.096 -0.014 44 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.996 -0.018 41 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.746 -0.015 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.496 -0.014 0 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.247 -0.017 27 0 22,505 0
29JUN26 6.00 C 0.996 0.996 0.996 0.997 0.000 20 1 3,077 -1
29JUN26 6.25 C 0.000 0.000 0.000 0.749 -0.002 19 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.520 -0.015 21 0 21,871 0
29JUN26 6.75 C 0.000 0.000 0.000 0.322 -0.012 20 0 21,027 0
29JUN26 7.00 C 0.000 0.000 0.000 0.184 -0.013 20 0 5,459 0
29JUN26 7.25 C 0.000 0.000 0.000 0.101 -0.009 20 0 1,536 0
29JUN26 7.50 C 0.000 0.000 0.000 0.052 -0.006 20 0 3,814 0
29JUN26 7.75 C 0.000 0.000 0.000 0.025 -0.004 20 0 1,071 0
29JUN26 8.00 C 0.000 0.000 0.000 0.011 -0.003 20 0 240 0
29JUN26 8.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 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 2.495 -0.029 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.395 -0.015 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.295 -0.015 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.196 -0.017 42 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.096 -0.017 39 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.996 -0.018 37 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.746 -0.015 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.496 -0.014 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.247 -0.017 24 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.997 -0.001 18 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.753 -0.003 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.541 -0.012 21 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.365 -0.013 20 10 239 -8
30JUL26 7.00 C 0.000 0.000 0.000 0.238 -0.012 20 10 210 +10
30JUL26 7.25 C 0.000 0.000 0.000 0.150 -0.010 20 0 128 0
30JUL26 7.50 C 0.103 0.103 0.103 0.091 -0.008 20 1 64 +1
30JUL26 7.75 C 0.065 0.065 0.065 0.051 -0.007 20 12 197 +12
30JUL26 8.00 C 0.000 0.000 0.000 0.029 -0.004 20 0 129 0
30JUL26 8.25 C 0.000 0.000 0.000 0.015 -0.003 20 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.008 -0.002 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.995 -0.017 53 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.895 -0.017 50 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.795 -0.014 47 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.695 -0.019 45 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.595 -0.026 42 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.495 -0.029 40 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.395 -0.015 38 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.295 -0.016 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.196 -0.017 38 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.096 -0.017 36 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.996 -0.018 34 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.746 -0.018 28 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.496 -0.014 23 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.247 -0.017 22 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.015 +0.010 23 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.779 -0.008 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.613 -0.010 22 0 21,403 0
29SEP26 6.75 C 0.000 0.000 0.000 0.461 -0.011 21 0 5,648 0
29SEP26 7.00 C 0.000 0.000 0.000 0.339 -0.011 21 0 1,071 0
29SEP26 7.25 C 0.000 0.000 0.000 0.245 -0.010 21 0 204 0
29SEP26 7.50 C 0.000 0.000 0.000 0.173 -0.009 21 0 388 0
29SEP26 7.75 C 0.000 0.000 0.000 0.118 -0.008 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.079 -0.002 21 0 450 0
29SEP26 8.25 C 0.070 0.070 0.070 0.052 -0.005 21 210 871 +27
29SEP26 8.50 C 0.052 0.052 0.052 0.033 -0.004 21 60 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.021 -0.003 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.013 -0.002 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.008 -0.001 21 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.795 -0.014 41 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.695 -0.019 39 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.595 -0.026 37 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.495 -0.029 35 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.395 -0.016 33 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.295 -0.016 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.196 -0.017 31 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.096 -0.017 30 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.996 -0.018 28 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.746 -0.018 24 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.497 -0.034 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.256 -0.017 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.053 -0.007 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.874 -0.007 22 0 1,206 0
30DEC26 6.50 C 0.780 0.780 0.780 0.701 -0.009 21 36 3,286 -30
30DEC26 6.75 C 0.000 0.000 0.000 0.571 -0.009 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.451 -0.008 21 0 562 0
30DEC26 7.25 C 0.000 0.000 0.000 0.355 -0.008 21 0 313 0
30DEC26 7.50 C 0.000 0.000 0.000 0.277 -0.008 21 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.214 -0.006 21 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.166 -0.002 21 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.128 -0.002 22 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.094 -0.006 22 0 62 0
30DEC26 8.75 C 0.000 0.000 0.000 0.070 -0.005 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.051 -0.004 22 0 86 0
30DEC26 9.25 C 0.000 0.000 0.000 0.037 -0.003 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.026 -0.003 22 0 5 0
30DEC26 9.75 C 0.035 0.035 0.035 0.019 -0.002 22 20 63 +20
30DEC26 10.00 C 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.695 -0.019 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.595 -0.026 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.495 -0.029 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.395 -0.016 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.295 -0.016 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.196 -0.017 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.096 -0.017 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.996 -0.018 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.749 -0.015 21 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.497 -0.034 17 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.276 -0.014 19 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.126 -0.005 21 0 0 0
30MAR27 6.25 C 0.897 0.897 0.897 0.973 +0.010 22 1 23 +1
30MAR27 6.50 C 0.000 0.000 0.000 0.783 -0.005 20 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.654 -0.005 21 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.541 -0.005 21 0 30 0
30MAR27 7.25 C 0.000 0.000 0.000 0.443 -0.005 21 0 18 0
30MAR27 7.50 C 0.000 0.000 0.000 0.359 -0.005 21 0 77 0
30MAR27 7.75 C 0.000 0.000 0.000 0.288 -0.004 21 0 21 0
30MAR27 8.00 C 0.000 0.000 0.000 0.230 -0.005 21 0 5 0
30MAR27 8.25 C 0.000 0.000 0.000 0.183 -0.004 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.144 -0.003 21 0 30 0
30MAR27 8.75 C 0.000 0.000 0.000 0.117 -0.004 21 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.093 -0.003 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.071 -0.003 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.055 -0.002 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.042 -0.002 21 0 0 0
30MAR27 10.00 C 0.047 0.047 0.047 0.031 -0.002 21 20 20 +20
TOTAL CALL 917 207,306 +125
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 71 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 68 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 1 3,538 +1
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 1 9,246 +1
29APR26 6.50 P 0.008 0.008 0.008 0.004 0.000 21 46 5,522 +1
29APR26 6.75 P 0.032 0.032 0.032 0.029 0.000 21 101 4,157 +1
29APR26 7.00 P 0.108 0.125 0.107 0.116 +0.004 21 361 3,915 +281
29APR26 7.25 P 0.288 0.288 0.288 0.291 +0.006 23 2 717 +2
29APR26 7.50 P 0.000 0.000 0.000 0.512 0.000 21 0 13 0
29APR26 7.75 P 0.000 0.000 0.000 0.760 0.000 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.010 0.000 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.278 +0.018 57 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.528 +0.018 65 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.777 +0.017 71 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.027 +0.017 78 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.277 +0.017 85 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.527 +0.017 91 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.778 +0.018 98 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 3.027 +0.017 104 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 48 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 3,021 0
28MAY26 6.00 P 0.018 0.018 0.018 0.006 -0.001 20 30 1,311 0
28MAY26 6.25 P 0.035 0.035 0.034 0.024 -0.001 20 35 3,656 -5
28MAY26 6.50 P 0.070 0.075 0.070 0.071 -0.001 20 191 3,939 +141
28MAY26 6.75 P 0.159 0.160 0.158 0.157 -0.003 20 63 1,998 +63
28MAY26 7.00 P 0.298 0.298 0.298 0.298 +0.006 20 60 644 0
28MAY26 7.25 P 0.000 0.000 0.000 0.486 +0.007 20 0 1,130 0
28MAY26 7.50 P 0.000 0.000 0.000 0.706 -0.022 20 0 30 0
28MAY26 7.75 P 0.000 0.000 0.000 0.945 0.000 20 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.202 +0.031 28 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.450 +0.019 32 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.700 +0.033 36 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.949 +0.034 39 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.198 +0.018 42 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.448 +0.018 46 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.697 +0.035 49 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.947 +0.032 52 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.197 +0.018 55 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 0.006 -0.002 20 15 26,199 -15
29JUN26 6.00 P 0.036 0.036 0.036 0.020 -0.003 20 10 24,279 0
29JUN26 6.25 P 0.066 0.066 0.066 0.052 -0.006 20 50 2,121 0
29JUN26 6.50 P 0.000 0.000 0.000 0.113 -0.007 20 0 3,940 0
29JUN26 6.75 P 0.210 0.210 0.210 0.205 -0.004 19 24 1,095 0
29JUN26 7.00 P 0.000 0.000 0.000 0.342 -0.001 19 0 927 0
29JUN26 7.25 P 0.540 0.540 0.540 0.516 +0.001 19 10 72 +10
29JUN26 7.50 P 0.000 0.000 0.000 0.726 -0.005 20 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.954 -0.002 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.202 +0.028 23 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.450 +0.019 25 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.700 +0.033 29 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.949 +0.019 31 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.198 +0.018 34 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.448 +0.018 37 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.698 +0.031 39 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.947 +0.031 41 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.197 +0.018 44 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 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 0.002 -0.001 20 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.016 -0.003 20 0 180 0
30JUL26 6.00 P 0.000 0.000 0.000 0.040 -0.005 20 0 30 0
30JUL26 6.25 P 0.000 0.000 0.000 0.083 -0.008 20 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.154 -0.005 20 0 198 0
30JUL26 6.75 P 0.255 0.256 0.255 0.249 -0.006 20 58 104 +58
30JUL26 7.00 P 0.000 0.000 0.000 0.382 -0.004 19 0 60 0
30JUL26 7.25 P 0.557 0.557 0.556 0.551 +0.001 20 60 90 +60
30JUL26 7.50 P 0.000 0.000 0.000 0.751 -0.007 20 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.968 -0.005 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.212 +0.029 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.455 +0.024 24 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.702 +0.033 26 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.967 +0.037 32 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.200 +0.020 31 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.465 +0.035 37 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.716 +0.049 40 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.948 +0.020 37 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.198 +0.019 39 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 0.004 -0.001 21 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.010 -0.002 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.023 -0.002 21 0 36,772 0
29SEP26 5.75 P 0.064 0.064 0.064 0.046 -0.005 21 10 19,122 +10
29SEP26 6.00 P 0.098 0.098 0.096 0.086 -0.006 21 230 10,099 +230
29SEP26 6.25 P 0.000 0.000 0.000 0.145 -0.008 21 0 12,250 0
29SEP26 6.50 P 0.000 0.000 0.000 0.221 -0.004 20 0 2,214 0
29SEP26 6.75 P 0.000 0.000 0.000 0.326 -0.004 20 0 461 0
29SEP26 7.00 P 0.000 0.000 0.000 0.454 -0.007 20 0 42 0
29SEP26 7.25 P 0.000 0.000 0.000 0.611 -0.002 20 0 126 0
29SEP26 7.50 P 0.000 0.000 0.000 0.806 +0.017 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.007 -0.007 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.237 +0.020 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.466 +0.023 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.707 +0.033 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.967 +0.037 27 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.201 +0.021 26 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.465 +0.035 31 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.716 +0.049 34 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.949 +0.021 32 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.199 +0.020 34 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.002 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.003 0.000 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 0.005 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.010 -0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.018 -0.001 22 0 255 0
30DEC26 5.25 P 0.000 0.000 0.000 0.034 -0.003 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.061 -0.004 22 0 563 0
30DEC26 5.75 P 0.000 0.000 0.000 0.101 -0.005 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.157 -0.006 22 0 342 0
30DEC26 6.25 P 0.000 0.000 0.000 0.231 -0.007 22 0 1,042 0
30DEC26 6.50 P 0.333 0.333 0.333 0.325 -0.008 22 10 3,530 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.441 -0.002 22 0 2,444 0
30DEC26 7.00 P 0.000 0.000 0.000 0.574 -0.009 22 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.727 +0.002 22 0 60 0
30DEC26 7.50 P 0.000 0.000 0.000 0.885 -0.008 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.073 -0.007 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.314 -0.006 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.536 -0.004 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.767 +0.019 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.994 +0.007 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.225 +0.027 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.465 +0.035 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.716 +0.049 29 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.949 +0.021 28 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.200 +0.021 29 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 0.000 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.009 -0.001 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.012 -0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.016 -0.001 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.020 -0.001 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.026 -0.002 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.033 -0.001 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.057 -0.001 22 0 400 0
30MAR27 5.50 P 0.000 0.000 0.000 0.091 -0.003 21 0 31 0
30MAR27 5.75 P 0.000 0.000 0.000 0.139 -0.004 22 0 23 0
30MAR27 6.00 P 0.000 0.000 0.000 0.203 -0.004 22 0 47 0
30MAR27 6.25 P 0.000 0.000 0.000 0.283 -0.005 22 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.382 -0.005 22 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.501 -0.005 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.638 -0.005 22 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.792 -0.005 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.935 -0.002 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.148 -0.005 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.350 -0.004 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.565 -0.003 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.790 -0.002 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.022 +0.006 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.249 +0.007 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.480 +0.025 26 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.716 +0.029 26 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.953 +0.025 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.200 +0.020 27 0 0 0
TOTAL PUT 1,368 239,745 +849
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.04
29APR26 3.90 C 0.000 0.000 0.000 1.148 +0.022 67 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.046 +0.018 56 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.948 +0.028 56 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.848 +0.019 50 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.748 +0.021 44 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.649 +0.019 40 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.549 +0.019 34 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.450 +0.027 30 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.349 +0.019 23 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.253 +0.018 20 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.169 +0.022 20 0 216 0
29APR26 5.00 C 0.000 0.000 0.000 0.097 +0.014 19 0 687 0
29APR26 5.25 C 0.016 0.016 0.016 0.012 +0.003 18 10 814 +10
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29APR26 5.75 C 0.004 0.004 0.004 0.001 0.000 29 90 110 +69
29APR26 6.00 C 0.003 0.004 0.003 0.001 0.000 37 90 180 +90
29APR26 6.25 C 0.003 0.004 0.003 0.001 0.000 45 90 150 +90
29APR26 6.50 C 0.003 0.004 0.003 0.001 0.000 52 90 90 +90
29APR26 6.75 C 0.003 0.003 0.003 0.001 0.000 59 90 90 +90
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.157 +0.023 39 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.057 +0.019 36 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.958 +0.022 33 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.859 +0.020 30 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.760 +0.022 28 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.662 +0.022 25 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.563 +0.019 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.468 +0.011 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.378 +0.012 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.297 +0.014 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.221 +0.011 19 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.155 +0.011 18 0 96 0
28MAY26 5.25 C 0.000 0.000 0.000 0.053 +0.001 18 0 231 0
28MAY26 5.50 C 0.023 0.023 0.023 0.014 +0.001 18 20 80 +20
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 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.169 +0.024 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.072 +0.025 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.973 +0.025 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.875 +0.024 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.776 +0.022 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.680 +0.020 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.588 +0.012 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.499 +0.012 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.415 +0.012 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.338 +0.011 19 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.271 +0.021 19 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.210 +0.018 19 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.101 +0.009 19 0 24 0
29JUN26 5.50 C 0.000 0.000 0.000 0.042 +0.003 19 0 36 0
29JUN26 5.75 C 0.000 0.000 0.000 0.015 +0.001 19 0 26 0
29JUN26 6.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.072 +0.021 29 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.973 +0.019 27 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.876 +0.021 25 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.780 +0.020 24 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.690 +0.024 24 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.596 +0.013 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.510 +0.015 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.429 +0.015 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.354 +0.014 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.287 +0.013 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.229 +0.018 20 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.118 +0.008 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.055 +0.003 19 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.023 +0.001 19 0 30 0
30JUL26 6.00 C 0.000 0.000 0.000 0.009 +0.001 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.171 +0.023 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.073 +0.020 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.978 +0.021 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.884 +0.020 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.792 +0.011 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.704 +0.020 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.620 +0.016 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.541 +0.018 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.466 +0.016 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.396 +0.014 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.336 +0.014 21 0 135 0
29SEP26 5.00 C 0.291 0.291 0.289 0.283 +0.018 21 3 30 -3
29SEP26 5.25 C 0.000 0.000 0.000 0.176 +0.011 20 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.104 +0.007 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.060 +0.005 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.032 +0.003 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.017 +0.002 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.009 +0.001 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 0.000 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 20 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.171 +0.023 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.073 +0.020 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.980 +0.020 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.892 +0.019 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.807 +0.018 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.728 +0.018 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.654 +0.017 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.584 +0.016 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.521 +0.016 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.462 +0.014 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.408 +0.015 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.360 +0.013 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.256 +0.011 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.177 +0.008 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.121 +0.007 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.080 +0.005 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.053 +0.004 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.033 +0.003 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.020 +0.002 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.012 +0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.189 +0.019 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.098 +0.014 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.013 +0.016 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.931 +0.017 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.852 +0.021 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.774 +0.011 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.704 +0.013 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.638 +0.011 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.579 +0.015 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.527 +0.014 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.475 +0.013 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.430 +0.013 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.328 +0.010 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.247 +0.009 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.183 +0.008 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.133 +0.006 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.099 +0.003 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.073 +0.004 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.051 +0.003 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.035 +0.002 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.023 +0.001 21 0 0 0
TOTAL CALL 483 4,243 +456
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 -0.001 17 0 176 0
29APR26 4.80 P 0.000 0.000 0.000 0.007 -0.001 19 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.019 -0.006 18 0 8 0
29APR26 5.00 P 0.000 0.000 0.000 0.049 -0.009 18 0 512 0
29APR26 5.25 P 0.248 0.248 0.248 0.218 -0.018 18 30 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.460 -0.020 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.710 -0.020 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.960 -0.020 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.210 -0.020 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.460 -0.020 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.710 -0.020 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.960 -0.020 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.210 -0.020 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.460 -0.020 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 28 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 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 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.004 -0.001 18 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.009 -0.003 18 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.019 -0.004 18 0 33 0
28MAY26 4.80 P 0.038 0.038 0.038 0.036 -0.005 18 6 42 +6
28MAY26 4.90 P 0.000 0.000 0.000 0.061 -0.012 18 0 61 0
28MAY26 5.00 P 0.000 0.000 0.000 0.099 -0.015 18 0 216 0
28MAY26 5.25 P 0.000 0.000 0.000 0.250 -0.022 18 0 248 0
28MAY26 5.50 P 0.000 0.000 0.000 0.460 -0.024 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.710 -0.020 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.960 -0.020 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.210 -0.020 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.460 -0.020 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.710 -0.020 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.960 -0.020 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.210 -0.021 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.460 -0.020 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 19 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.002 0.000 19 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.004 -0.001 18 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.009 -0.001 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.016 -0.003 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.028 -0.003 19 0 30 0
29JUN26 4.70 P 0.048 0.049 0.048 0.046 -0.005 19 20 52 +20
29JUN26 4.80 P 0.000 0.000 0.000 0.071 -0.007 19 0 60 0
29JUN26 4.90 P 0.000 0.000 0.000 0.101 -0.012 18 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.140 -0.015 18 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.283 -0.010 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.480 -0.023 18 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.712 -0.018 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.960 -0.020 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.210 -0.020 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.460 -0.020 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.710 -0.020 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.960 -0.020 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.210 -0.021 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.460 -0.020 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.710 -0.020 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.960 -0.020 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.011 -0.002 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.020 -0.002 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.032 -0.002 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.049 -0.003 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.071 -0.005 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.098 -0.009 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.131 -0.013 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.172 -0.014 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.222 -0.016 18 0 230 0
30JUL26 5.25 P 0.388 0.388 0.388 0.380 -0.011 18 23 23 +23
30JUL26 5.50 P 0.000 0.000 0.000 0.585 -0.021 19 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.802 -0.023 17 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.041 -0.022 16 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.284 -0.022 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.528 -0.022 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.774 -0.020 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.021 -0.021 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.267 -0.023 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.009 -0.001 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.015 0.000 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.023 0.000 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.033 -0.001 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.048 -0.002 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.067 -0.002 20 0 34 0
29SEP26 4.50 P 0.000 0.000 0.000 0.091 -0.002 20 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.119 -0.005 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.150 -0.009 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.188 -0.009 20 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.229 -0.010 20 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.278 -0.012 19 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.434 -0.009 20 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.620 -0.006 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.828 -0.011 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.052 -0.018 18 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.288 -0.018 10 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.529 -0.021 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.777 -0.017 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.021 -0.021 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.268 -0.022 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.516 -0.020 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.769 -0.014 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.013 -0.019 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.029 0.000 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.039 -0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.053 -0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.070 -0.002 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.090 -0.002 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.114 -0.002 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.143 -0.003 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.175 -0.004 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.213 -0.004 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.255 -0.006 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.302 -0.005 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.354 -0.007 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.502 -0.009 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.675 -0.013 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.873 -0.014 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.087 -0.015 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.314 -0.017 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.549 -0.019 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.791 -0.019 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.036 -0.020 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.283 -0.020 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.531 -0.020 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.780 -0.019 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.056 -0.001 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.071 -0.002 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.090 -0.002 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.112 -0.002 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.137 -0.002 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.167 -0.003 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.199 -0.003 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.237 -0.004 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.277 -0.004 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.323 -0.006 22 0 1 0
30MAR27 4.90 P 0.387 0.389 0.387 0.371 -0.006 22 3 5 +3
30MAR27 5.00 P 0.000 0.000 0.000 0.425 -0.007 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.575 -0.009 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.748 -0.011 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.941 -0.013 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.151 -0.015 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.376 -0.014 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.602 -0.015 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.833 -0.016 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.069 -0.014 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.307 -0.015 27 0 0 0
TOTAL PUT 82 4,167 +52
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 ($0.001) CLOSING PRICE HK$ 10.93
29APR26 8.00 C 0.000 0.000 0.000 2.939 -0.028 66 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.687 -0.030 43 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.440 -0.028 55 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.202 -0.016 63 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.944 -0.024 49 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.688 -0.030 29 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.438 -0.031 20 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.189 -0.031 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.942 -0.031 23 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.476 -0.028 21 0 140 0
29APR26 11.00 C 0.163 0.180 0.128 0.160 -0.024 22 115 623 +10
29APR26 11.50 C 0.050 0.051 0.050 0.033 -0.011 23 8 1,272 +6
29APR26 12.00 C 0.000 0.000 0.000 0.004 -0.002 24 0 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 41 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 53 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.960 -0.027 53 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.703 -0.035 42 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.462 -0.028 44 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.202 -0.040 32 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.963 -0.032 36 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.702 -0.030 24 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.457 -0.029 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.217 -0.027 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.987 -0.025 24 0 30 0
28MAY26 10.50 C 0.570 0.577 0.563 0.575 -0.027 23 45 418 +45
28MAY26 11.00 C 0.000 0.000 0.000 0.295 -0.003 24 0 512 0
28MAY26 11.50 C 0.150 0.150 0.150 0.124 -0.001 24 10 1,253 +10
28MAY26 12.00 C 0.072 0.078 0.072 0.042 +0.001 24 103 775 +43
28MAY26 12.50 C 0.000 0.000 0.000 0.012 +0.001 24 0 199 0
28MAY26 13.00 C 0.000 0.000 0.000 0.003 0.000 24 0 159 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.960 -0.027 47 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.706 -0.033 40 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.462 -0.028 40 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.208 -0.035 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.963 -0.034 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.705 -0.030 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.464 -0.029 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.231 -0.028 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.003 -0.067 24 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.636 -0.021 25 0 45 0
29JUN26 11.00 C 0.000 0.000 0.000 0.370 -0.007 25 0 644 0
29JUN26 11.50 C 0.000 0.000 0.000 0.197 -0.008 25 0 1,018 0
29JUN26 12.00 C 0.000 0.000 0.000 0.097 -0.004 25 0 1,319 0
29JUN26 12.50 C 0.000 0.000 0.000 0.045 -0.002 25 0 484 0
29JUN26 13.00 C 0.000 0.000 0.000 0.020 0.000 25 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 27 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.960 -0.027 42 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.706 -0.033 37 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.462 -0.029 36 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.212 -0.031 32 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.965 -0.033 30 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.710 -0.031 25 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.474 -0.030 25 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.249 -0.030 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.033 -0.037 24 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.691 -0.012 25 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.443 -0.011 25 0 180 0
30JUL26 11.50 C 0.296 0.296 0.296 0.272 -0.014 25 3 31 +3
30JUL26 12.00 C 0.000 0.000 0.000 0.160 -0.010 25 0 60 0
30JUL26 12.50 C 0.000 0.000 0.000 0.090 -0.006 25 0 8 0
30JUL26 13.00 C 0.000 0.000 0.000 0.049 -0.004 25 0 82 0
30JUL26 13.50 C 0.000 0.000 0.000 0.025 -0.003 25 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.013 -0.001 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.007 0.000 25 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.960 -0.027 36 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.707 -0.032 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.462 -0.029 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.213 -0.033 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.972 -0.032 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.743 -0.029 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.529 -0.028 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.332 -0.028 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.155 -0.027 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.857 -0.024 26 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.606 -0.019 26 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.458 0.000 27 0 376 0
29SEP26 12.00 C 0.000 0.000 0.000 0.327 -0.014 27 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.225 -0.012 27 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.152 -0.009 27 0 1,089 0
29SEP26 13.50 C 0.000 0.000 0.000 0.101 -0.007 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.066 -0.005 27 0 51 0
29SEP26 14.50 C 0.000 0.000 0.000 0.042 -0.004 26 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.027 -0.002 26 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.017 -0.002 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.011 -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 27 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.960 -0.027 30 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.708 -0.034 27 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.465 -0.033 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.231 -0.025 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.005 -0.025 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.826 -0.028 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.646 -0.029 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.479 -0.027 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.326 -0.027 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.026 -0.024 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.809 -0.022 26 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.644 -0.008 26 0 46 0
30DEC26 12.00 C 0.533 0.533 0.533 0.515 -0.018 27 1 5,133 +1
30DEC26 12.50 C 0.000 0.000 0.000 0.393 -0.015 27 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.296 -0.013 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.221 -0.010 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.163 -0.008 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.118 -0.007 26 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.087 -0.006 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.063 -0.004 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.045 -0.003 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.032 -0.003 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.023 -0.002 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.016 -0.001 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.960 -0.031 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.708 -0.043 24 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.492 -0.025 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.278 -0.024 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.084 -0.021 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.942 +0.022 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.774 -0.030 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.624 -0.028 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.477 -0.027 26 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 1.182 -0.025 25 0 6 0
30MAR27 11.00 C 0.000 0.000 0.000 0.967 -0.023 25 0 200 0
30MAR27 11.50 C 0.000 0.000 0.000 0.828 +0.012 26 0 184 0
30MAR27 12.00 C 0.000 0.000 0.000 0.670 -0.014 26 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.533 -0.016 26 0 6 0
30MAR27 13.00 C 0.000 0.000 0.000 0.419 -0.015 26 0 310 0
30MAR27 13.50 C 0.000 0.000 0.000 0.332 -0.013 26 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.261 -0.010 26 0 232 0
30MAR27 14.50 C 0.000 0.000 0.000 0.201 -0.008 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.156 -0.008 26 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.121 -0.006 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.091 -0.005 26 0 10 0
TOTAL CALL 285 27,860 +118
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 55 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 44 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 39 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 34 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 29 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 0.004 -0.001 23 0 1,107 0
29APR26 10.50 P 0.054 0.054 0.054 0.045 -0.002 23 10 1,264 +1
29APR26 11.00 P 0.295 0.295 0.244 0.232 +0.004 24 57 658 +10
29APR26 11.50 P 0.000 0.000 0.000 0.595 +0.020 23 0 258 0
29APR26 12.00 P 0.000 0.000 0.000 1.070 +0.029 0 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.570 +0.030 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.071 +0.031 42 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.571 +0.003 49 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.071 +0.005 56 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.571 +0.005 63 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.071 +0.003 70 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.571 +0.003 77 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.071 +0.003 83 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 0.003 +0.001 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.008 +0.002 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.017 +0.003 24 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.037 +0.007 24 0 157 0
28MAY26 9.75 P 0.071 0.071 0.071 0.070 +0.010 24 20 469 +20
28MAY26 10.00 P 0.112 0.121 0.112 0.121 +0.011 24 30 257 +30
28MAY26 10.50 P 0.330 0.330 0.330 0.294 +0.006 23 1 385 0
28MAY26 11.00 P 0.000 0.000 0.000 0.594 +0.010 23 0 430 0
28MAY26 11.50 P 0.000 0.000 0.000 1.001 +0.026 25 0 424 0
28MAY26 12.00 P 0.000 0.000 0.000 1.437 +0.032 24 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 1.919 +0.032 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.405 +0.029 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.896 +0.030 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.388 +0.029 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.884 +0.031 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.380 +0.031 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.878 +0.032 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.376 +0.032 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 0.005 +0.001 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.011 +0.001 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.020 +0.001 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.037 +0.003 25 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.060 +0.002 25 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.097 +0.001 24 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.148 +0.001 24 0 282 0
29JUN26 10.00 P 0.204 0.204 0.204 0.217 +0.005 24 7 427 +7
29JUN26 10.50 P 0.000 0.000 0.000 0.413 +0.003 24 0 480 0
29JUN26 11.00 P 0.710 0.740 0.681 0.703 +0.012 24 9 334 +3
29JUN26 11.50 P 0.000 0.000 0.000 1.093 +0.030 26 0 321 0
29JUN26 12.00 P 0.000 0.000 0.000 1.488 +0.028 25 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.946 +0.015 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.416 +0.016 22 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.903 +0.024 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.392 +0.030 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.903 +0.048 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.381 +0.030 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.878 +0.031 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.376 +0.031 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.874 +0.031 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.372 +0.031 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.872 +0.033 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 0.015 +0.001 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.026 0.000 25 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.042 -0.001 25 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.067 +0.002 25 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.102 +0.002 24 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.149 +0.003 24 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.210 +0.004 24 0 90 0
30JUL26 10.00 P 0.274 0.274 0.274 0.287 +0.005 24 3 85 0
30JUL26 10.50 P 0.508 0.511 0.508 0.493 +0.003 24 14 142 +14
30JUL26 11.00 P 0.772 0.772 0.750 0.784 +0.003 24 10 110 +10
30JUL26 11.50 P 0.000 0.000 0.000 1.146 +0.006 25 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 1.534 +0.022 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.978 +0.013 25 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.433 +0.016 24 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.910 +0.019 19 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.394 +0.024 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.903 +0.045 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.382 +0.031 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.881 +0.034 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 0.059 -0.001 26 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.082 +0.001 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.116 +0.001 26 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.160 +0.002 26 0 118 0
29SEP26 9.25 P 0.192 0.197 0.191 0.213 +0.002 26 75 158 +75
29SEP26 9.50 P 0.000 0.000 0.000 0.276 +0.001 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.353 -0.004 26 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.450 -0.002 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 0.987 +0.013 27 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.286 +0.014 26 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.657 +0.018 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.126 +0.021 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.575 +0.024 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.041 +0.019 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.502 +0.015 33 0 233 0
29SEP26 14.50 P 0.000 0.000 0.000 3.970 +0.019 33 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.446 +0.019 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.926 +0.019 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.409 +0.020 30 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.898 +0.023 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.385 +0.023 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.875 +0.029 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.091 +0.002 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.122 +0.001 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.160 +0.001 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.207 +0.001 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.264 +0.001 26 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.328 -0.001 26 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.405 +0.002 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.491 +0.004 26 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.594 -0.010 26 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.851 +0.002 27 0 113 0
30DEC26 11.00 P 1.128 1.150 1.128 1.145 +0.009 27 6 119 +6
30DEC26 11.50 P 0.000 0.000 0.000 1.471 +0.012 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.834 +0.067 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.232 +0.017 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.658 +0.020 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.108 +0.023 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.574 +0.022 32 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.031 +0.017 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.495 +0.017 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.966 +0.018 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.446 +0.021 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.922 +0.018 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.405 +0.018 30 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.893 +0.021 0 0 0 0
30MAR27 8.00 P 0.121 0.121 0.121 0.138 0.000 26 1 21 +1
30MAR27 8.25 P 0.000 0.000 0.000 0.177 +0.001 26 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.224 +0.001 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.280 +0.001 26 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.341 0.000 25 0 36 0
30MAR27 9.25 P 0.398 0.398 0.398 0.417 +0.001 25 10 17 +10
30MAR27 9.50 P 0.000 0.000 0.000 0.505 +0.002 26 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.604 +0.004 26 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.708 +0.003 26 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 0.958 +0.005 26 0 7 0
30MAR27 11.00 P 0.000 0.000 0.000 1.250 +0.003 27 0 15 0
30MAR27 11.50 P 0.000 0.000 0.000 1.577 +0.011 27 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.930 +0.013 27 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.314 +0.017 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.723 +0.019 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.160 +0.020 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.617 +0.024 30 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.068 +0.012 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.526 +0.016 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.991 +0.017 31 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.489 +0.019 33 0 0 0
TOTAL PUT 253 15,869 +187
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$ 14.71
29APR26 7.25 C 0.00 0.00 0.00 7.47 +0.01 143 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.22 +0.01 136 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.97 +0.01 129 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.72 +0.01 122 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.47 +0.01 116 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.22 +0.01 109 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.97 +0.01 103 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.74 0.00 129 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.47 +0.01 91 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.22 +0.01 85 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.97 +0.01 80 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.77 0.00 121 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.24 -0.01 92 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.75 +0.01 86 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.27 +0.07 83 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.73 +0.01 52 0 239 0
29APR26 12.50 C 0.00 0.00 0.00 2.24 0.00 49 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.78 -0.05 50 0 356 0
29APR26 13.50 C 0.00 0.00 0.00 1.35 0.00 49 0 215 0
29APR26 14.00 C 0.00 0.00 0.00 0.99 0.00 51 0 338 0
29APR26 14.50 C 0.00 0.00 0.00 0.68 0.00 51 0 169 0
29APR26 15.00 C 0.45 0.46 0.43 0.45 -0.01 51 15 279 0
29APR26 15.50 C 0.30 0.30 0.29 0.27 -0.01 50 13 188 -1
29APR26 16.00 C 0.20 0.20 0.20 0.16 -0.01 51 1 302 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 0.00 51 0 254 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 0.00 52 0 380 0
29APR26 17.50 C 0.06 0.06 0.06 0.03 0.00 53 15 122 +15
29APR26 18.00 C 0.05 0.05 0.05 0.01 -0.01 50 15 417 -15
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 416 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 339 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 6.48 +0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.23 +0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.98 +0.01 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.74 0.00 59 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.49 +0.01 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.30 +0.04 78 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.99 +0.01 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.77 0.00 62 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.25 0.00 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.76 -0.01 44 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.32 +0.03 51 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.73 -0.07 0 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.31 -0.07 35 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.92 -0.05 39 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.61 0.00 44 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.28 +0.02 44 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 1.00 0.00 44 0 288 0
28MAY26 15.00 C 0.00 0.00 0.00 0.78 0.00 44 0 77 0
28MAY26 15.50 C 0.00 0.00 0.00 0.59 -0.01 44 0 51 0
28MAY26 16.00 C 0.00 0.00 0.00 0.44 0.00 45 0 144 0
28MAY26 16.50 C 0.00 0.00 0.00 0.32 0.00 45 0 156 0
28MAY26 17.00 C 0.00 0.00 0.00 0.22 -0.01 44 0 196 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 0.00 44 0 144 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 0.00 44 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 0.00 45 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 0.00 44 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 0.00 46 0 50 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 0.00 47 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 9.23 +0.01 93 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.98 +0.01 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.73 +0.01 78 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.48 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.23 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.98 +0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.73 +0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.48 +0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.23 +0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.98 0.00 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.74 +0.01 63 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.49 +0.01 59 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.24 +0.01 54 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.99 +0.01 50 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.74 0.00 45 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.49 +0.01 39 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.30 +0.04 67 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.99 0.00 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.77 0.00 53 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.28 -0.03 49 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.78 -0.05 43 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.32 -0.04 44 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.84 -0.04 40 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.44 -0.01 42 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.06 -0.01 42 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.71 -0.01 42 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.42 +0.03 43 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 1.16 -0.01 43 0 120 0
29JUN26 15.00 C 0.00 0.00 0.00 0.93 -0.02 43 0 82 0
29JUN26 15.50 C 0.00 0.00 0.00 0.73 -0.03 43 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 -0.02 43 0 200 0
29JUN26 16.50 C 0.00 0.00 0.00 0.45 -0.02 43 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.35 -0.01 43 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 -0.02 42 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 42 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 5.00 +0.01 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.77 0.00 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.28 -0.03 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.80 -0.03 42 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.34 -0.02 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.96 +0.05 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.52 +0.04 42 0 0 0
30JUL26 13.00 C 2.12 2.12 2.12 2.15 -0.01 41 15 21 +15
30JUL26 13.50 C 0.00 0.00 0.00 1.82 -0.01 41 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 1.54 +0.03 41 0 73 0
30JUL26 14.50 C 0.00 0.00 0.00 1.30 +0.02 42 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 1.09 +0.01 42 0 60 0
30JUL26 15.50 C 0.92 0.92 0.92 0.90 -0.02 42 3 82 +3
30JUL26 16.00 C 0.79 0.79 0.78 0.74 -0.01 42 15 35 +15
30JUL26 16.50 C 0.00 0.00 0.00 0.60 -0.01 42 0 3 0
30JUL26 17.00 C 0.00 0.00 0.00 0.48 -0.02 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.39 -0.02 41 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.25 -0.01 41 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 7.98 +0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.73 +0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.48 +0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.23 +0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.98 0.00 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.74 +0.01 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.49 +0.01 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.24 +0.01 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.99 +0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.74 0.00 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.50 +0.01 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.30 +0.04 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.01 +0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.78 -0.03 42 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.30 -0.04 40 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.85 -0.02 40 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.41 -0.03 39 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.02 +0.04 39 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.65 +0.02 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.38 +0.01 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.08 0.00 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.82 0.00 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.60 +0.01 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.40 +0.01 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 0.00 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 0.00 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 0.00 41 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 -0.01 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 0.00 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 0.00 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 0.00 41 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 7.48 +0.01 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.23 +0.01 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.99 +0.01 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.74 +0.01 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.49 +0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.24 +0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.00 +0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.76 +0.01 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.52 +0.01 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.30 +0.02 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.06 +0.01 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.86 +0.03 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.36 -0.05 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.95 -0.02 37 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.54 +0.01 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.20 0.00 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.89 -0.09 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.61 0.00 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.35 -0.07 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.18 0.00 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.90 +0.01 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 +0.01 39 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.54 +0.01 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.40 +0.01 40 0 83 0
30DEC26 16.50 C 0.00 0.00 0.00 1.26 0.00 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.12 -0.01 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.99 0.00 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 0.00 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.78 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 -0.01 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 0.00 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 0.00 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.36 +0.01 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.14 0.00 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.94 0.00 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.55 0.00 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.19 0.00 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.84 -0.01 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.53 0.00 38 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.22 -0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.95 0.00 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.60 -0.01 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.37 -0.02 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 -0.02 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.98 -0.02 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.81 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.66 -0.03 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.53 +0.02 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.39 -0.01 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 -0.01 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.12 -0.01 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.02 -0.01 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 +0.02 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 -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 0.47 -0.01 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 -0.01 38 0 44 0
TOTAL CALL 92 22,645 +32
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 220 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 53 0 346 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 348 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 512 0
29APR26 14.00 P 0.25 0.26 0.25 0.25 -0.03 49 2 157 +2
29APR26 14.50 P 0.44 0.44 0.44 0.44 -0.03 49 1 292 0
29APR26 15.00 P 0.00 0.00 0.00 0.70 -0.05 49 0 88 0
29APR26 15.50 P 1.06 1.06 1.06 1.04 -0.02 49 15 89 +3
29APR26 16.00 P 0.00 0.00 0.00 1.43 -0.02 50 0 109 0
29APR26 16.50 P 0.00 0.00 0.00 1.86 -0.02 49 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.32 -0.02 49 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 2.89 +0.06 73 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 3.32 -0.02 64 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.80 0.00 73 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.29 -0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.29 -0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.29 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 44 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 1,247 0
28MAY26 12.50 P 0.12 0.12 0.12 0.13 -0.01 43 31 1,313 -30
28MAY26 13.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 955 0
28MAY26 13.50 P 0.34 0.34 0.34 0.35 -0.01 43 50 328 -30
28MAY26 14.00 P 0.00 0.00 0.00 0.52 -0.01 43 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.73 -0.04 42 0 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.01 -0.04 43 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.33 -0.05 44 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 1.68 -0.06 44 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.06 -0.07 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.55 -0.01 49 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.00 +0.04 51 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.44 -0.04 51 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.93 +0.03 55 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.37 -0.02 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.85 -0.02 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.32 -0.02 53 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.32 +0.02 59 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.29 -0.01 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.29 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 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 75 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 57 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 44 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 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 43 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.33 -0.02 42 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 557 0
29JUN26 13.50 P 0.00 0.00 0.00 0.65 -0.02 41 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 0.86 -0.03 41 0 121 0
29JUN26 14.50 P 1.08 1.08 1.08 1.11 -0.03 41 4 79 +4
29JUN26 15.00 P 0.00 0.00 0.00 1.39 -0.05 40 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 1.72 -0.07 40 0 115 0
29JUN26 16.00 P 0.00 0.00 0.00 2.12 -0.01 42 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.53 -0.01 43 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.95 +0.01 44 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.39 -0.03 46 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.83 +0.04 46 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.28 +0.01 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.75 +0.02 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.19 -0.06 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.66 -0.02 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.63 +0.04 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.59 +0.02 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.55 -0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.09 0.00 41 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.32 -0.01 41 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.80 -0.02 40 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.02 -0.02 40 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 1.27 -0.03 40 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 1.56 -0.05 40 0 150 0
30JUL26 15.50 P 0.00 0.00 0.00 1.89 +0.01 40 0 255 0
30JUL26 16.00 P 0.00 0.00 0.00 2.30 -0.03 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.69 -0.04 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.10 -0.04 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.53 +0.05 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.96 +0.03 46 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.40 -0.05 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.84 +0.01 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.31 +0.06 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.78 +0.03 48 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 0.00 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 0.00 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 0.38 -0.01 40 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.51 -0.01 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 0.00 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 1.07 -0.01 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 0.00 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.55 -0.02 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.85 -0.02 40 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.19 -0.02 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.54 -0.02 41 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.94 +0.01 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.35 +0.03 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.75 -0.02 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.14 +0.01 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.60 +0.05 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.01 +0.10 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.34 -0.01 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.79 -0.01 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.71 -0.01 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.66 -0.01 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.63 -0.01 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 0.00 40 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 41 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 0.00 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 0.00 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 0.00 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 0.00 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 0.00 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 0.00 39 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 -0.01 39 0 1 0
30DEC26 12.00 P 0.70 0.70 0.70 0.73 -0.01 39 1 8,162 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.90 -0.01 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 0.00 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.34 -0.01 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 1.88 -0.03 39 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 -0.02 40 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 -0.02 40 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.88 -0.02 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.24 -0.01 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.61 -0.02 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.99 -0.02 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.27 -0.02 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.67 -0.01 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.09 -0.01 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.51 -0.01 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.94 -0.01 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.83 -0.02 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.75 -0.01 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.69 -0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 0.00 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 0.00 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 -0.01 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 -0.02 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 -0.01 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 -0.01 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.89 -0.01 37 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.08 -0.01 37 0 0 0
30MAR27 13.00 P 1.32 1.32 1.32 1.29 -0.02 37 5 0 -5
30MAR27 13.50 P 0.00 0.00 0.00 1.54 -0.02 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.81 +0.02 38 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.10 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.41 +0.01 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.74 +0.01 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.09 +0.01 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.43 -0.01 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.69 -0.02 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.06 -0.01 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.43 -0.02 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.83 -0.02 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.23 -0.02 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.64 -0.02 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.07 -0.01 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.93 -0.02 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.83 -0.02 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.75 -0.02 38 0 0 0
TOTAL PUT 109 31,000 -55
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$ 12.81
29APR26 9.00 C 0.00 0.00 0.00 3.82 +0.13 73 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.57 +0.13 67 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.32 +0.13 61 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.07 +0.13 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.82 +0.13 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.33 +0.12 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.85 +0.11 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.41 +0.10 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.01 +0.07 53 0 5 0
29APR26 12.50 C 0.59 0.63 0.59 0.67 +0.05 51 85 87 +51
29APR26 13.00 C 0.35 0.38 0.34 0.43 +0.04 53 58 281 +55
29APR26 13.50 C 0.20 0.23 0.20 0.25 +0.01 52 211 474 +211
29APR26 14.00 C 0.00 0.00 0.00 0.15 +0.01 54 0 312 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 0.00 54 0 134 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 54 0 124 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 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 74 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 175 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.84 +0.13 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.59 +0.12 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.35 +0.13 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.11 +0.13 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.87 +0.12 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.41 +0.12 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.97 +0.10 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.58 +0.10 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.23 +0.09 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.91 +0.06 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.68 +0.05 43 0 19 0
28MAY26 13.50 C 0.00 0.00 0.00 0.48 +0.02 42 0 24 0
28MAY26 14.00 C 0.00 0.00 0.00 0.35 +0.03 44 18 164 +18
28MAY26 14.50 C 0.00 0.00 0.00 0.24 +0.02 44 0 145 0
28MAY26 15.00 C 0.00 0.00 0.00 0.16 +0.02 44 18 334 +18
28MAY26 15.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 43 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 42 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 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 55 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 65 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 3.88 +0.13 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.64 +0.13 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.40 +0.12 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.17 +0.12 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.95 +0.12 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.51 +0.11 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.11 +0.10 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.75 +0.10 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.43 +0.09 42 25 35 +25
29JUN26 12.50 C 0.00 0.00 0.00 1.15 +0.09 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 +0.10 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 +0.04 41 25 40 +25
29JUN26 14.00 C 0.00 0.00 0.00 0.54 +0.05 41 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.42 +0.04 42 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 25 0
29JUN26 15.50 C 0.21 0.21 0.21 0.23 +0.02 42 1 1 +1
29JUN26 16.00 C 0.18 0.18 0.18 0.17 +0.02 42 1 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 41 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 41 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 67 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 72 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 3.92 +0.12 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.69 +0.12 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.47 +0.12 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.25 +0.12 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.04 +0.12 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.63 +0.11 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.25 +0.10 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.91 +0.10 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.60 +0.09 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.33 +0.08 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.09 +0.07 41 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.88 +0.05 41 0 12 0
30JUL26 14.00 C 0.00 0.00 0.00 0.72 +0.05 41 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.59 +0.05 42 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.47 +0.04 42 0 6 0
30JUL26 15.50 C 0.00 0.00 0.00 0.37 +0.03 42 0 56 0
30JUL26 16.00 C 0.00 0.00 0.00 0.29 +0.03 42 0 125 0
30JUL26 16.50 C 0.00 0.00 0.00 0.22 +0.02 41 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.04 +0.12 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.83 +0.12 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.62 +0.12 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.42 +0.12 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.22 +0.11 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.85 +0.11 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.50 +0.10 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.18 +0.09 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 +0.09 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 +0.08 41 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 1.41 +0.08 41 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.20 +0.06 41 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 +0.06 41 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 +0.06 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 +0.04 41 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 +0.04 41 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 +0.04 41 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 +0.03 41 0 66 0
29SEP26 17.00 C 0.25 0.40 0.25 0.36 +0.03 41 320 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.02 41 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 +0.02 41 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 41 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 40 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 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.23 +0.11 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.04 +0.12 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.85 +0.12 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.66 +0.11 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.48 +0.11 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.14 +0.11 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.82 +0.10 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.53 +0.10 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.26 +0.09 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.01 +0.08 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 +0.08 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.59 +0.08 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 +0.06 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.24 +0.06 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 +0.05 41 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 +0.05 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 +0.05 41 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 +0.04 41 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 +0.04 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 +0.03 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 +0.03 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.42 +0.12 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.23 +0.11 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.06 +0.12 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.88 +0.11 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.71 +0.11 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.39 +0.10 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.09 +0.10 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.82 +0.10 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.56 +0.09 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.32 +0.09 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.10 +0.08 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.90 +0.07 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.72 +0.07 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.55 +0.06 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.40 +0.06 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.26 +0.06 41 0 0 0
30MAR27 16.00 C 0.97 0.97 0.97 1.11 +0.03 40 50 180 +50
30MAR27 16.50 C 0.00 0.00 0.00 1.03 +0.06 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.92 +0.04 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.83 +0.04 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.75 +0.04 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 +0.04 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 +0.03 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 +0.03 41 0 101 0
TOTAL CALL 812 9,014 +454
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 59 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 177 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 -0.04 53 0 76 0
29APR26 12.00 P 0.18 0.20 0.18 0.19 -0.06 53 30 192 +30
29APR26 12.50 P 0.39 0.39 0.39 0.37 -0.08 53 15 186 +15
29APR26 13.00 P 0.60 0.60 0.60 0.62 -0.10 53 1 263 -1
29APR26 13.50 P 0.00 0.00 0.00 0.94 -0.11 53 0 92 0
29APR26 14.00 P 0.00 0.00 0.00 1.32 -0.12 52 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 1.75 -0.13 52 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.22 -0.13 54 0 106 0
29APR26 15.50 P 0.00 0.00 0.00 2.70 -0.13 53 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.19 -0.13 0 0 35 0
29APR26 16.50 P 0.00 0.00 0.00 3.69 -0.13 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 4.19 -0.13 0 0 131 0
29APR26 17.50 P 0.00 0.00 0.00 4.69 -0.13 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 5.19 -0.13 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.69 -0.13 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.19 -0.13 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.69 -0.13 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.19 -0.13 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.19 -0.13 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.19 -0.13 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.19 -0.13 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.19 -0.13 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.19 -0.13 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 12 0
28MAY26 11.00 P 0.14 0.14 0.14 0.13 -0.03 43 10 65 +10
28MAY26 11.50 P 0.00 0.00 0.00 0.24 -0.03 43 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.38 -0.04 43 0 6 0
28MAY26 12.50 P 0.62 0.62 0.62 0.58 -0.08 43 3 74 0
28MAY26 13.00 P 0.00 0.00 0.00 0.85 -0.09 43 0 100 0
28MAY26 13.50 P 0.00 0.00 0.00 1.15 -0.08 43 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.50 -0.10 43 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.89 -0.11 43 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.32 -0.11 44 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.76 -0.12 43 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.23 -0.12 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.71 -0.12 44 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.20 -0.12 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.69 -0.13 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.19 -0.13 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.69 -0.13 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.19 -0.13 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.69 -0.13 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.19 -0.13 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.19 -0.13 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.19 -0.13 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.19 -0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 41 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 -0.05 41 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.55 -0.05 41 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 -0.07 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.03 -0.06 41 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.34 -0.08 41 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.67 -0.08 41 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.04 -0.09 41 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.44 -0.10 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.86 -0.11 41 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.30 -0.11 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.76 -0.12 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.23 -0.12 41 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.71 -0.12 41 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.20 -0.12 42 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.69 -0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.19 -0.13 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.69 -0.13 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.19 -0.13 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.19 -0.13 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.19 -0.13 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.19 -0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.19 -0.13 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.19 -0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.19 -0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.19 -0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.19 -0.13 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 16.19 -0.13 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 17.19 -0.13 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 18.19 -0.13 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.13 -0.01 42 0 60 0
30JUL26 10.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 105 0
30JUL26 11.00 P 0.37 0.37 0.37 0.38 -0.03 42 8 173 +8
30JUL26 11.50 P 0.00 0.00 0.00 0.52 -0.06 41 0 0 0
30JUL26 12.00 P 0.72 0.72 0.72 0.72 -0.05 41 15 77 0
30JUL26 12.50 P 0.00 0.00 0.00 0.95 -0.05 41 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 1.20 -0.07 41 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.50 -0.07 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.82 -0.09 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.18 -0.09 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.57 -0.09 41 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.97 -0.10 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.39 -0.11 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.83 -0.11 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.29 -0.11 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.75 -0.12 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.23 -0.12 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 -0.02 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.75 -0.04 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 -0.04 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.21 -0.04 41 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.47 -0.06 41 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.76 -0.07 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.09 -0.07 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 -0.08 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 -0.08 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 -0.09 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 -0.10 41 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.00 -0.09 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.42 -0.11 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.87 -0.11 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.32 -0.11 41 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.78 -0.12 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.25 -0.12 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.73 -0.12 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.21 -0.13 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.19 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.19 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.19 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.19 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.19 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.19 -0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.19 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.19 -0.13 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.19 -0.13 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 -0.02 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.04 -0.04 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.26 -0.05 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.52 -0.04 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.79 -0.05 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 -0.05 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.39 -0.07 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.73 -0.06 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.08 -0.07 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.45 -0.07 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.83 -0.09 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.23 -0.09 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.63 -0.10 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.06 -0.10 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.49 -0.10 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.93 -0.11 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.38 -0.11 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.83 -0.12 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.30 -0.11 41 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.25 -0.11 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.21 -0.12 41 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.19 -0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.19 -0.13 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.19 -0.13 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 -0.03 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.05 -0.03 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.27 -0.03 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.50 -0.04 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.76 -0.04 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.03 -0.05 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.33 -0.05 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.64 -0.06 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.97 -0.07 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.31 -0.07 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.68 -0.07 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.05 -0.07 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.43 -0.08 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.83 -0.09 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.24 -0.08 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.66 -0.09 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.08 -0.10 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.52 -0.09 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.96 -0.10 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.41 -0.11 41 0 0 0
TOTAL PUT 82 4,651 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 181.40
29APR26 142.50 C 0.00 0.00 0.00 39.10 +2.12 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 36.65 +2.10 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 34.22 +2.06 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 31.82 +2.02 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 29.46 +1.97 58 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 27.14 +1.90 58 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 24.88 +1.83 58 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 22.68 +1.74 57 0 47 0
29APR26 162.50 C 0.00 0.00 0.00 20.56 +1.64 57 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 18.53 +1.54 57 0 73 0
29APR26 167.50 C 0.00 0.00 0.00 16.60 +1.43 57 0 123 0
29APR26 170.00 C 0.00 0.00 0.00 14.78 +1.32 58 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 13.07 +1.20 58 0 178 0
29APR26 175.00 C 0.00 0.00 0.00 11.48 +1.07 57 0 248 0
29APR26 177.50 C 8.15 9.53 8.15 10.23 +0.90 59 8 38 +6
29APR26 180.00 C 8.60 8.60 8.60 8.94 +0.87 59 5 98 -3
29APR26 182.50 C 7.20 7.20 7.20 7.70 +0.76 59 2 104 +2
29APR26 185.00 C 0.00 0.00 0.00 6.58 +0.65 59 0 116 0
29APR26 187.50 C 0.00 0.00 0.00 5.58 +0.55 59 0 524 0
29APR26 190.00 C 0.00 0.00 0.00 4.70 +0.46 59 0 79 0
29APR26 192.50 C 3.60 3.60 3.60 3.94 +0.39 58 2 55 0
29APR26 195.00 C 2.95 2.95 2.95 3.27 +0.32 58 1 66 +1
29APR26 197.50 C 2.90 2.90 2.90 2.70 +0.26 58 1 35 0
29APR26 200.00 C 1.60 2.06 1.60 2.22 +0.21 58 2 364 -1
29APR26 205.00 C 1.50 1.50 1.50 1.37 +0.04 57 1 471 +1
29APR26 210.00 C 0.84 0.84 0.84 0.94 +0.08 58 50 229 -50
29APR26 215.00 C 0.00 0.00 0.00 0.59 +0.04 58 0 112 0
29APR26 220.00 C 0.00 0.00 0.00 0.36 +0.02 58 0 160 0
29APR26 225.00 C 0.00 0.00 0.00 0.21 +0.01 58 0 370 0
29APR26 230.00 C 0.00 0.00 0.00 0.13 +0.01 58 0 520 0
29APR26 235.00 C 0.00 0.00 0.00 0.07 0.00 58 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.04 0.00 58 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.03 0.00 59 0 433 0
29APR26 250.00 C 0.00 0.00 0.00 0.02 0.00 61 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 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 66 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 104 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 85 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 38.26 +1.79 53 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 36.10 +1.73 53 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 33.99 +1.67 53 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 31.93 +1.59 53 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 29.94 +1.52 53 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 28.01 +1.45 53 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 26.15 +1.37 53 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 24.36 +1.29 53 0 6 0
28MAY26 165.00 C 0.00 0.00 0.00 22.65 +1.22 53 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 21.01 +1.14 53 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 19.45 +1.07 53 0 42 0
28MAY26 172.50 C 0.00 0.00 0.00 17.96 +0.99 53 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 16.55 +0.44 53 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 15.68 +1.10 55 0 40 0
28MAY26 180.00 C 0.00 0.00 0.00 14.27 +0.77 54 0 21 0
28MAY26 182.50 C 0.00 0.00 0.00 12.98 +0.65 54 0 22 0
28MAY26 185.00 C 0.00 0.00 0.00 12.04 +0.65 54 0 115 0
28MAY26 187.50 C 0.00 0.00 0.00 10.98 +0.59 54 0 17 0
28MAY26 190.00 C 0.00 0.00 0.00 10.00 +0.58 54 0 1 0
28MAY26 192.50 C 0.00 0.00 0.00 9.08 +0.52 54 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 8.23 +0.47 54 0 62 0
28MAY26 197.50 C 7.50 7.50 7.50 7.45 +0.47 54 2 32 +2
28MAY26 200.00 C 0.00 0.00 0.00 6.73 +0.44 54 0 57 0
28MAY26 205.00 C 0.00 0.00 0.00 5.46 +0.33 54 0 39 0
28MAY26 210.00 C 0.00 0.00 0.00 4.40 +0.20 53 0 21 0
28MAY26 215.00 C 3.38 3.38 3.38 3.52 +0.14 53 2 12 0
28MAY26 220.00 C 0.00 0.00 0.00 2.80 +0.10 53 0 24 0
28MAY26 225.00 C 0.00 0.00 0.00 2.21 +0.07 53 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 1.74 +0.05 53 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 1.35 +0.02 53 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 1.05 +0.01 53 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.81 0.00 53 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.63 0.00 53 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.47 0.00 53 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.35 -0.01 53 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.27 -0.01 53 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 41.97 +1.76 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 39.96 +1.76 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 37.95 +1.64 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 36.08 +1.61 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 34.23 +1.60 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.40 +1.47 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 30.71 +1.45 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 29.04 +1.43 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 27.39 +1.31 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 25.88 +1.26 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 24.41 +1.25 54 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 22.96 +0.53 54 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 21.59 +1.07 54 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 20.94 +1.10 56 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 19.51 +0.96 55 0 25 0
29JUN26 180.00 C 15.95 16.66 15.95 18.37 +1.03 55 7 12 +1
29JUN26 182.50 C 0.00 0.00 0.00 17.15 +0.92 55 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 16.04 +0.85 55 0 32 0
29JUN26 187.50 C 0.00 0.00 0.00 15.02 +0.81 55 0 120 0
29JUN26 190.00 C 13.80 13.80 13.80 14.09 +0.80 55 1 6 +1
29JUN26 192.50 C 0.00 0.00 0.00 12.94 +0.53 54 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 12.28 +0.68 55 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 11.46 +0.63 55 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 10.69 +0.86 55 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 9.02 +0.55 54 0 17 0
29JUN26 210.00 C 7.80 7.80 7.80 7.80 +0.23 54 1 30 +1
29JUN26 215.00 C 0.00 0.00 0.00 6.71 +0.41 54 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 5.72 +0.29 54 0 116 0
29JUN26 225.00 C 0.00 0.00 0.00 4.94 +0.30 54 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 4.17 +0.21 54 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 3.60 +0.21 54 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 3.03 +0.18 54 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 2.59 +0.14 54 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 2.19 +0.14 54 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 1.84 +0.09 54 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 1.57 +0.09 54 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 1.30 +0.07 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 1.11 +0.06 54 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.93 +0.05 54 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.77 +0.03 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.66 +0.03 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.54 +0.03 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.38 +0.01 54 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 36.57 +1.30 53 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 34.95 +1.29 53 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 33.33 +1.29 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 31.72 +1.13 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 30.27 +1.10 53 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 28.85 +1.10 53 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 27.43 +1.09 53 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 26.03 +0.91 53 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 24.80 +0.90 53 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 24.09 +0.91 55 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 23.03 +1.04 55 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 21.78 +0.96 55 0 1 0
30JUL26 182.50 C 0.00 0.00 0.00 20.72 +0.97 55 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 19.67 +0.94 55 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 18.61 +0.85 55 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 17.36 +0.53 54 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 16.47 +0.51 54 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 15.64 +0.52 54 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 14.83 +0.52 54 0 0 0
30JUL26 200.00 C 13.10 13.10 13.10 14.06 +0.95 54 4 49 +4
30JUL26 205.00 C 0.00 0.00 0.00 12.19 +0.40 53 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 10.69 +0.22 53 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 9.60 +0.28 53 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 8.57 +0.27 53 0 7 0
30JUL26 225.00 C 0.00 0.00 0.00 7.78 +0.28 54 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 47.75 +1.82 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 46.05 +1.70 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 44.48 +1.04 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 42.91 +1.70 54 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 41.34 +1.07 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 39.77 +1.03 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.37 +1.10 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 36.99 +1.15 54 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 35.61 +1.16 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 34.57 +1.40 55 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 33.15 +1.55 55 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 31.79 +1.16 54 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 30.56 +1.27 54 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 29.16 +0.67 54 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 28.40 +1.01 55 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 27.34 +1.03 55 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 26.38 +1.18 55 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 25.33 +1.07 55 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 24.19 +0.90 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.24 +0.89 54 0 700 0
29SEP26 192.50 C 0.00 0.00 0.00 22.39 +0.93 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.54 +0.95 55 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 20.70 +0.93 55 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 19.91 +0.86 55 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 17.70 +0.31 54 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 16.44 +0.41 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 15.17 +0.45 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 13.90 +0.49 54 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 12.68 +0.36 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 11.70 +0.38 54 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 10.73 +0.41 54 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 9.76 +0.36 54 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 8.97 +0.57 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 8.25 +0.57 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 7.53 +0.57 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 6.81 +0.43 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 6.29 +0.43 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 5.77 +0.43 54 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 5.26 +0.44 54 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 4.89 +0.33 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 4.39 +0.32 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 4.03 +0.32 54 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 3.67 +0.32 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 3.41 +0.26 54 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 52.33 +1.48 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 50.80 +1.48 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 49.26 +1.47 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 47.73 +1.36 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 46.35 +1.32 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.01 +1.32 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 43.66 +1.30 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.32 +1.30 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.98 +1.30 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.67 +1.13 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.53 +1.13 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.38 +0.87 52 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 36.24 +0.88 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 35.09 +0.84 52 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 33.95 +1.13 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.45 +1.06 54 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 32.42 +1.05 53 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 31.39 +1.00 53 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 30.65 +1.21 54 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 29.85 +1.33 54 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 28.88 +1.25 54 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 27.81 +1.04 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.82 +0.88 53 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 26.12 +0.73 54 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 24.10 +0.29 53 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 22.87 +0.65 53 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 21.42 +0.62 53 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 19.59 +0.04 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 18.37 +0.06 52 0 0 0
30DEC26 230.00 C 17.90 17.90 17.90 17.68 +0.62 53 1 1 0
30DEC26 235.00 C 0.00 0.00 0.00 15.95 0.00 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 15.03 +0.02 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 14.10 +0.04 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.18 +0.07 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 12.25 +0.07 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.48 0.00 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 10.80 +0.02 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 10.12 +0.34 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.43 +0.33 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.75 +0.27 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.23 +0.23 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 7.74 +0.23 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 7.26 +0.24 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 6.77 +0.23 52 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 54.51 +1.78 51 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.04 +1.64 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 51.73 +1.64 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.42 +1.65 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.11 +1.65 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.80 +1.65 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.49 +1.65 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 45.18 +1.51 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.05 +1.50 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.93 +1.50 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.82 +1.50 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 40.70 +1.50 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.58 +1.50 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 38.47 +1.44 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.36 +0.34 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 37.08 +1.05 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.12 +1.04 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.20 +0.97 52 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 34.25 +1.01 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 33.36 +1.03 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.49 +1.11 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.64 +1.15 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.85 +1.13 52 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 29.38 +1.20 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 27.84 +1.98 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 25.53 +1.16 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 24.04 +0.31 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 22.86 +0.99 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.69 +0.99 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.52 +0.99 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.35 +0.99 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 18.26 +0.82 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 17.37 +0.82 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 16.48 +0.82 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 15.59 +0.82 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 14.70 +0.82 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 13.84 +0.66 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 13.18 +0.28 51 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 12.53 +0.66 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 11.87 +0.65 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 11.22 +0.34 51 0 15 0
TOTAL CALL 90 17,955 -35
29APR26 142.50 P 0.00 0.00 0.00 0.08 -0.07 58 0 335 0
29APR26 145.00 P 0.66 0.66 0.66 0.13 -0.10 58 2 158 0
29APR26 147.50 P 0.00 0.00 0.00 0.20 -0.13 58 0 45 0
29APR26 150.00 P 0.59 0.59 0.59 0.30 -0.18 58 1 456 +1
29APR26 152.50 P 0.69 0.69 0.69 0.44 -0.23 58 1 66 +1
29APR26 155.00 P 1.25 1.25 1.25 0.62 -0.31 58 1 139 +1
29APR26 157.50 P 1.17 1.17 1.16 0.87 -0.38 58 50 128 +50
29APR26 160.00 P 2.39 2.39 2.15 1.18 -0.45 58 17 254 0
29APR26 162.50 P 0.00 0.00 0.00 1.56 -0.58 58 0 85 0
29APR26 165.00 P 2.17 2.17 2.17 2.06 -0.68 58 1 260 -1
29APR26 167.50 P 0.00 0.00 0.00 2.65 -0.76 58 0 106 0
29APR26 170.00 P 5.00 5.00 5.00 3.32 -0.81 58 1 273 0
29APR26 172.50 P 0.00 0.00 0.00 4.08 -0.88 58 0 235 0
29APR26 175.00 P 0.00 0.00 0.00 4.91 -0.96 57 0 170 0
29APR26 177.50 P 0.00 0.00 0.00 5.82 -1.19 56 0 22 0
29APR26 180.00 P 8.65 8.65 7.46 6.94 -1.30 56 3 113 0
29APR26 182.50 P 10.82 10.82 10.82 8.19 -1.40 56 1 45 -1
29APR26 185.00 P 0.00 0.00 0.00 9.54 -1.53 55 0 54 0
29APR26 187.50 P 11.31 11.31 11.31 11.05 -1.96 55 8 538 -5
29APR26 190.00 P 0.00 0.00 0.00 13.02 -1.76 57 0 107 0
29APR26 192.50 P 0.00 0.00 0.00 14.79 -1.80 57 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 16.64 -1.89 57 0 53 0
29APR26 197.50 P 0.00 0.00 0.00 18.58 -1.95 58 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 20.62 -1.98 57 0 266 0
29APR26 205.00 P 0.00 0.00 0.00 24.89 -2.05 57 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 29.39 -2.10 58 0 269 0
29APR26 215.00 P 0.00 0.00 0.00 34.05 -1.83 57 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 38.61 -2.35 44 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 43.99 -2.63 67 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 49.45 -1.39 84 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 53.61 -2.20 58 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 58.60 -2.20 0 0 11 0
29APR26 245.00 P 0.00 0.00 0.00 63.60 -2.20 0 0 455 0
29APR26 250.00 P 0.00 0.00 0.00 68.60 -2.20 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 73.60 -2.20 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 78.60 -2.20 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 83.60 -2.20 0 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 88.60 -2.20 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 93.60 -2.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 98.60 -2.20 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 103.60 -2.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 108.60 -2.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 113.60 -2.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 118.60 -2.20 0 0 0 0
28MAY26 145.00 P 2.16 2.16 2.16 1.51 -0.43 53 1 123 +1
28MAY26 147.50 P 0.00 0.00 0.00 1.86 -0.47 53 0 1 0
28MAY26 150.00 P 3.16 3.37 3.16 2.25 -0.55 53 7 8 +2
28MAY26 152.50 P 0.00 0.00 0.00 2.71 -0.62 53 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 3.23 -0.67 53 0 61 0
28MAY26 157.50 P 0.00 0.00 0.00 3.79 -0.80 53 0 75 0
28MAY26 160.00 P 0.00 0.00 0.00 4.48 -0.80 54 0 450 0
28MAY26 162.50 P 0.00 0.00 0.00 5.16 -0.87 54 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 6.01 -0.82 54 0 106 0
28MAY26 167.50 P 0.00 0.00 0.00 6.88 -0.80 54 0 60 0
28MAY26 170.00 P 9.50 9.50 9.50 7.79 -0.84 54 1 172 +1
28MAY26 172.50 P 0.00 0.00 0.00 8.76 -0.91 53 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 9.70 -1.08 53 0 105 0
28MAY26 177.50 P 12.80 12.80 12.80 11.01 -0.93 53 1 47 0
28MAY26 180.00 P 0.00 0.00 0.00 12.27 -0.96 53 0 100 0
28MAY26 182.50 P 0.00 0.00 0.00 13.25 -1.44 52 0 21 0
28MAY26 185.00 P 0.00 0.00 0.00 14.82 -1.30 53 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 16.25 -1.24 53 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 17.78 -1.30 52 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 19.38 -1.78 52 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 21.09 -1.83 53 0 301 0
28MAY26 197.50 P 0.00 0.00 0.00 22.89 -1.83 53 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 24.68 -1.84 53 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 28.94 -1.46 55 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 32.62 -1.71 54 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 37.07 -1.20 56 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 41.62 -1.33 58 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 46.05 -1.38 58 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 50.39 -1.71 57 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 54.76 -2.05 55 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 59.50 -2.01 56 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 64.03 -2.19 53 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 68.87 -2.20 53 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.76 -2.20 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 79.03 -1.85 61 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.63 -2.21 53 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 88.61 -2.20 53 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.60 -2.20 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 98.60 -2.20 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 103.60 -2.20 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.60 -2.20 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.39 -0.48 54 0 21 0
29JUN26 145.00 P 0.00 0.00 0.00 3.92 -0.48 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.45 -0.59 54 0 3 0
29JUN26 150.00 P 6.11 6.23 6.11 5.11 -0.62 54 4 21 +1
29JUN26 152.50 P 0.00 0.00 0.00 5.80 -0.62 54 0 20 0
29JUN26 155.00 P 0.00 0.00 0.00 6.48 -0.75 54 0 34 0
29JUN26 157.50 P 0.00 0.00 0.00 7.32 -0.78 54 0 8 0
29JUN26 160.00 P 9.50 9.50 9.50 7.93 -1.14 53 1 229 +1
29JUN26 162.50 P 0.00 0.00 0.00 9.10 -0.84 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.06 -0.85 54 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 11.13 -0.81 54 0 80 0
29JUN26 170.00 P 12.71 12.71 12.71 12.15 -0.87 54 4 59 0
29JUN26 172.50 P 0.00 0.00 0.00 13.25 -0.91 53 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 14.41 -0.96 53 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 15.64 -1.00 53 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 16.92 -1.06 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 18.16 -1.26 53 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 19.58 -1.27 52 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 21.06 -1.35 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 22.60 -1.10 53 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 24.58 -1.28 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 26.14 -1.41 53 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 27.83 -1.49 54 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 29.58 -1.34 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 33.25 -1.48 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 37.04 -1.54 54 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 40.99 -1.68 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 45.07 -1.68 54 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 49.27 -2.07 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 52.93 -2.00 51 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 57.97 -2.16 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 62.19 -2.16 53 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 66.81 -2.06 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 71.41 -2.06 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 76.06 -2.10 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 80.78 -2.11 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.53 -1.78 62 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 90.64 -2.41 57 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 95.31 -2.83 56 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 99.97 -2.16 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 104.85 -2.16 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 109.74 -2.16 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 114.64 -2.17 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 119.56 -2.18 54 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 8.00 -1.00 53 0 1 0
30JUL26 155.00 P 0.00 0.00 0.00 8.98 -0.90 53 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 9.86 -0.91 53 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 10.74 -0.96 53 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 11.69 -1.09 53 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 12.77 -1.05 53 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 13.79 -1.13 53 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 14.86 -1.20 53 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 15.98 -1.28 53 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 17.13 -1.38 52 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 18.39 -1.43 52 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 19.66 -1.52 52 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 20.99 -1.50 52 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 22.47 -1.49 52 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 23.82 -1.66 52 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 25.84 -1.44 53 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 27.59 -1.31 53 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 29.24 -1.33 53 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 30.90 -1.38 53 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 32.56 -1.46 53 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 36.09 -1.52 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 39.75 -1.80 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 43.49 -1.91 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 47.45 -1.93 53 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 51.43 -1.94 53 0 0 0
29SEP26 142.50 P 9.22 9.22 9.22 9.13 -0.39 55 2 3 +2
29SEP26 145.00 P 10.80 10.80 10.80 9.64 -0.50 54 10 10 +10
29SEP26 147.50 P 0.00 0.00 0.00 10.81 -0.57 55 0 38 0
29SEP26 150.00 P 0.00 0.00 0.00 11.80 -0.51 55 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 12.62 -0.63 55 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 13.28 -0.62 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 14.36 -0.64 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 15.49 -0.54 54 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 16.49 -0.62 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 17.50 -0.82 54 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 18.60 -0.75 54 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 19.69 -0.87 53 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 20.96 -0.86 53 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 22.30 -0.82 53 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 23.66 -0.79 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 25.03 -0.74 53 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 26.47 -0.78 53 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 27.92 -0.79 53 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 29.32 -1.06 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 30.85 -2.38 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 32.79 -1.09 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.40 -1.13 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.08 -1.21 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 37.76 -1.26 54 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 41.23 -1.31 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 44.83 -1.35 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 48.33 -1.45 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.55 -1.20 55 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 56.60 -1.07 56 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 60.08 -1.60 55 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 64.11 -1.64 55 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 68.68 -0.95 56 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 72.46 -1.10 55 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 76.62 -1.22 55 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 80.65 -1.50 54 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.96 -1.56 54 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.44 -1.51 54 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 93.92 -1.92 54 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.42 -1.94 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 102.94 -1.89 54 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 107.59 -1.89 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 112.24 -1.90 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 116.90 -1.90 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 121.57 -1.96 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.65 -1.12 52 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 13.59 -1.14 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 14.52 -0.72 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.46 -0.84 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.54 -0.89 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.67 -1.44 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 18.78 -1.49 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 19.88 -0.56 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 20.97 -0.62 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.17 -0.61 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 23.15 -0.94 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 24.42 -0.86 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 25.75 -0.95 52 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 27.30 -0.61 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 28.70 -0.60 52 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 29.91 -0.93 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 31.29 -1.24 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.83 -0.96 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 34.36 -1.00 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 35.80 -2.41 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 37.83 -1.72 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 39.64 -1.58 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 40.93 -1.42 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.63 -1.43 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 46.18 -0.71 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 49.53 -0.93 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 52.91 -1.59 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.66 -1.60 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.41 -1.61 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 64.17 -1.59 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 67.97 -1.74 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 72.01 -1.75 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 76.07 -1.75 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.13 -1.77 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.21 -1.85 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 88.44 -1.87 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.75 -1.88 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 97.06 -1.89 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.39 -1.89 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 105.73 -1.96 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 110.22 -1.98 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 114.73 -1.99 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 119.26 -1.99 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 123.79 -2.00 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.53 -0.42 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 17.53 -0.55 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.67 -0.55 51 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 19.81 -0.55 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 20.96 -0.55 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.10 -0.56 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 23.25 -0.70 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 24.40 -1.03 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.62 -0.30 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 27.47 -0.53 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.10 -0.37 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 29.41 -0.39 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.74 -0.42 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.11 -1.23 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.70 -0.09 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 36.10 +0.69 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.40 -0.88 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.89 -0.94 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 39.40 -1.45 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.53 -0.87 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.07 -0.88 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.62 -0.95 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.25 -1.04 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 49.69 -1.04 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.14 -1.04 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.59 -1.06 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.08 -1.21 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.85 -1.22 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.63 -1.23 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 71.42 -1.24 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 75.23 -1.25 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 79.13 -1.40 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 83.20 -1.41 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 87.28 -1.42 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 91.38 -1.42 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 95.48 -1.44 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 99.64 -1.57 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 103.96 -1.58 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 108.29 -1.59 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 112.64 -1.59 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 116.99 -1.61 51 0 0 0
TOTAL PUT 117 16,692 +64
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$ 37.82
29APR26 24.00 C 14.00 14.00 13.99 13.92 -0.08 127 10 10 +10
29APR26 25.00 C 0.00 0.00 0.00 12.88 -0.12 104 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.84 -0.16 0 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 10.87 -0.15 82 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 9.84 -0.17 0 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 8.89 -0.12 72 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 7.98 -0.02 79 0 32 0
29APR26 31.00 C 0.00 0.00 0.00 6.86 -0.19 47 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 5.88 -0.25 46 0 141 0
29APR26 33.00 C 5.09 5.09 5.09 5.03 -0.15 57 4 354 +4
29APR26 34.00 C 0.00 0.00 0.00 4.12 -0.20 53 0 368 0
29APR26 35.00 C 3.35 3.35 3.35 3.24 -0.17 49 1 667 -1
29APR26 36.00 C 2.56 2.56 2.45 2.50 -0.17 49 6 994 0
29APR26 37.00 C 1.90 1.90 1.84 1.84 -0.16 48 3 1,907 0
29APR26 38.00 C 1.36 1.36 1.19 1.28 -0.16 47 950 1,115 -794
29APR26 39.00 C 0.90 0.95 0.85 0.88 -0.10 47 63 1,076 +7
29APR26 40.00 C 0.61 0.61 0.58 0.57 -0.08 47 207 1,676 +62
29APR26 41.00 C 0.39 0.42 0.38 0.35 -0.09 47 34 672 +33
29APR26 42.00 C 0.26 0.26 0.24 0.21 -0.06 47 806 991 -742
29APR26 43.00 C 0.18 0.19 0.15 0.12 -0.04 46 49 809 -15
29APR26 44.00 C 0.11 0.11 0.11 0.07 -0.03 47 4 619 0
29APR26 45.00 C 0.10 0.10 0.06 0.04 -0.02 47 6 1,001 -6
29APR26 46.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 460 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,293 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 302 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 381 0
29APR26 52.50 C 0.01 0.01 0.01 0.01 0.00 68 6 307 -6
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 13.98 -0.16 78 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 12.98 -0.06 72 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 11.88 -0.32 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.01 -0.05 63 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.04 -0.11 60 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 9.06 -0.05 56 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 8.12 -0.04 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.27 +0.22 54 0 90 0
28MAY26 32.00 C 6.51 6.51 6.51 6.33 -0.16 50 2 50 +2
28MAY26 33.00 C 0.00 0.00 0.00 5.49 -0.18 49 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 4.64 -0.26 46 0 1,022 0
28MAY26 35.00 C 0.00 0.00 0.00 3.96 -0.21 47 1 796 +1
28MAY26 36.00 C 0.00 0.00 0.00 3.28 -0.23 46 0 543 0
28MAY26 37.00 C 0.00 0.00 0.00 2.70 -0.21 45 0 421 0
28MAY26 38.00 C 2.34 2.34 2.18 2.20 -0.19 45 26 256 +13
28MAY26 39.00 C 1.88 1.88 1.70 1.75 -0.18 45 168 381 +136
28MAY26 40.00 C 1.45 1.45 1.42 1.39 -0.17 45 13 648 -7
28MAY26 41.00 C 1.21 1.21 1.13 1.08 -0.16 45 12 230 0
28MAY26 42.00 C 0.94 0.94 0.90 0.84 -0.14 45 3 222 0
28MAY26 43.00 C 0.71 0.77 0.71 0.64 -0.12 44 2 601 +1
28MAY26 44.00 C 0.59 0.59 0.59 0.49 -0.09 45 1 244 +1
28MAY26 45.00 C 0.44 0.45 0.44 0.36 -0.09 44 6 253 +1
28MAY26 46.00 C 0.37 0.37 0.37 0.27 -0.07 44 1 293 +1
28MAY26 47.00 C 0.30 0.30 0.28 0.20 -0.05 44 17 295 +16
28MAY26 48.00 C 0.24 0.24 0.24 0.14 -0.05 44 4 366 +4
28MAY26 49.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 108 0
28MAY26 50.00 C 0.13 0.13 0.13 0.08 -0.02 45 1 203 0
28MAY26 52.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 0.00 47 0 83 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 24.89 -0.12 122 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 24.39 -0.12 117 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 23.92 -0.09 121 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.42 -0.09 117 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 22.92 -0.09 113 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.38 -0.14 98 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 21.92 -0.10 105 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.38 -0.14 90 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 20.90 -0.12 93 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.43 -0.09 96 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.93 -0.09 93 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.43 -0.09 89 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 18.89 -0.13 77 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 18.43 -0.10 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.91 -0.12 76 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 16.94 -0.09 75 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 15.94 -0.09 70 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 14.92 -0.12 62 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.98 -0.16 64 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 12.98 -0.07 59 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 12.04 -0.16 58 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 11.03 -0.16 53 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 10.09 -0.06 51 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 9.19 +0.08 51 0 20 0
29JUN26 30.00 C 8.30 8.50 8.30 8.39 +0.19 52 3 536 -2
29JUN26 31.00 C 0.00 0.00 0.00 7.48 +0.12 49 0 509 0
29JUN26 32.00 C 6.75 6.75 6.75 6.67 0.00 48 2 145 0
29JUN26 33.00 C 0.00 0.00 0.00 5.72 -0.11 44 0 285 0
29JUN26 34.00 C 0.00 0.00 0.00 5.03 -0.35 44 0 556 0
29JUN26 35.00 C 4.72 4.72 4.72 4.25 -0.47 42 1 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 3.89 -0.20 45 0 427 0
29JUN26 37.00 C 3.45 3.45 3.39 3.38 -0.17 46 11 191 0
29JUN26 38.00 C 0.00 0.00 0.00 2.86 -0.19 45 0 395 0
29JUN26 39.00 C 2.49 2.49 2.49 2.46 -0.17 45 5 924 +5
29JUN26 40.00 C 2.10 2.14 2.10 2.09 -0.17 45 30 972 -2
29JUN26 41.00 C 0.00 0.00 0.00 1.76 -0.15 45 0 260 0
29JUN26 42.00 C 1.60 1.60 1.60 1.47 -0.15 45 1 1,473 +1
29JUN26 43.00 C 0.00 0.00 0.00 1.24 -0.12 45 0 376 0
29JUN26 44.00 C 0.00 0.00 0.00 1.02 -0.12 45 1 526 0
29JUN26 45.00 C 1.00 1.00 1.00 0.85 -0.11 45 1 893 +1
29JUN26 46.00 C 0.82 0.82 0.82 0.69 -0.10 44 5 260 0
29JUN26 47.00 C 0.00 0.00 0.00 0.57 -0.09 44 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.46 -0.08 44 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.38 -0.07 44 1 159 +1
29JUN26 50.00 C 0.00 0.00 0.00 0.31 -0.05 44 0 329 0
29JUN26 52.50 C 0.28 0.28 0.28 0.18 -0.04 44 5 100 -5
29JUN26 55.00 C 0.20 0.20 0.20 0.10 -0.03 44 17 103 -17
29JUN26 57.50 C 0.13 0.13 0.13 0.06 -0.02 45 17 187 +17
29JUN26 60.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 12.98 -0.10 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.04 -0.16 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.15 -0.04 51 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 10.26 -0.01 50 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.39 -0.20 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.65 +0.05 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.85 -0.14 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.90 -0.10 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.21 -0.19 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.73 -0.01 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.07 -0.10 46 0 33 0
30JUL26 36.00 C 4.57 4.57 4.57 4.50 -0.11 46 6 66 0
30JUL26 37.00 C 0.00 0.00 0.00 3.98 -0.22 46 0 232 0
30JUL26 38.00 C 0.00 0.00 0.00 3.55 -0.14 46 0 745 0
30JUL26 39.00 C 0.00 0.00 0.00 3.08 -0.19 45 0 22 0
30JUL26 40.00 C 2.78 2.78 2.78 2.71 -0.22 45 5 10 +5
30JUL26 41.00 C 0.00 0.00 0.00 2.42 -0.15 46 0 7 0
30JUL26 42.00 C 2.15 2.15 2.15 2.12 -0.14 46 4 20 +4
30JUL26 43.00 C 1.89 1.89 1.89 1.83 -0.15 46 2 68 0
30JUL26 44.00 C 0.00 0.00 0.00 1.60 -0.12 46 0 108 0
30JUL26 45.00 C 0.00 0.00 0.00 1.38 -0.12 45 0 41 0
30JUL26 46.00 C 0.00 0.00 0.00 1.19 -0.10 45 0 102 0
30JUL26 47.00 C 0.00 0.00 0.00 1.03 -0.10 45 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 19.93 -0.09 65 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 19.44 -0.08 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.94 -0.08 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.45 -0.08 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.91 -0.12 54 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.94 -0.10 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.94 -0.13 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.95 -0.09 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.08 -0.06 48 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 13.19 0.00 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.29 -0.04 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.45 +0.03 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.72 +0.11 48 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.83 0.00 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 9.18 -0.04 47 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 8.45 -0.06 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.78 -0.05 46 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 7.11 -0.08 46 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 6.50 -0.22 45 0 396 0
29SEP26 35.00 C 0.00 0.00 0.00 5.94 -0.18 45 0 924 0
29SEP26 36.00 C 0.00 0.00 0.00 5.43 -0.14 45 0 165 0
29SEP26 37.00 C 0.00 0.00 0.00 4.95 -0.17 45 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 4.51 -0.13 45 0 200 0
29SEP26 39.00 C 0.00 0.00 0.00 4.06 -0.15 45 0 200 0
29SEP26 40.00 C 3.90 3.90 3.73 3.70 -0.24 45 21 414 +21
29SEP26 41.00 C 0.00 0.00 0.00 3.39 -0.15 45 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 3.05 -0.12 45 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 2.78 -0.17 46 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 2.51 -0.16 46 0 260 0
29SEP26 45.00 C 0.00 0.00 0.00 2.24 -0.16 45 0 177 0
29SEP26 46.00 C 0.00 0.00 0.00 2.03 -0.14 45 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.82 -0.15 45 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.63 -0.13 45 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.47 -0.12 45 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.31 -0.12 45 0 36 0
29SEP26 52.50 C 1.17 1.17 1.16 0.99 -0.10 45 13 36 -5
29SEP26 55.00 C 0.91 0.91 0.91 0.75 -0.07 45 1 117 +1
29SEP26 57.50 C 0.73 0.73 0.71 0.55 -0.08 45 18 34 +17
29SEP26 60.00 C 0.00 0.00 0.00 0.42 -0.06 45 0 54 0
29SEP26 62.50 C 0.00 0.00 0.00 0.31 -0.05 45 0 72 0
30DEC26 22.00 C 0.00 0.00 0.00 16.19 -0.18 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.43 -0.08 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.59 -0.17 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.68 -0.16 47 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.89 -0.17 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.21 -0.09 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.47 +0.09 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.72 +0.05 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.03 -0.05 46 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 9.39 -0.04 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.76 -0.06 46 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 8.18 -0.05 45 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.63 -0.04 45 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 7.10 -0.05 45 0 76 0
30DEC26 36.00 C 0.00 0.00 0.00 6.62 +0.04 45 0 189 0
30DEC26 37.00 C 0.00 0.00 0.00 6.18 -0.02 46 0 100 0
30DEC26 38.00 C 0.00 0.00 0.00 5.75 -0.13 46 0 209 0
30DEC26 39.00 C 5.47 5.47 5.47 5.35 -0.12 45 1 62 +1
30DEC26 40.00 C 0.00 0.00 0.00 4.98 -0.12 46 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 4.64 -0.11 46 0 77 0
30DEC26 42.00 C 0.00 0.00 0.00 4.32 -0.10 46 0 810 0
30DEC26 43.00 C 0.00 0.00 0.00 4.02 -0.09 46 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.72 -0.11 46 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 3.45 -0.12 46 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 3.08 -0.23 45 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 -0.07 46 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.73 -0.07 46 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 2.45 -0.16 45 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 2.33 -0.03 46 0 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.91 -0.03 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.55 -0.03 46 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 1.28 -0.07 45 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.04 -0.05 45 0 53 0
30DEC26 62.50 C 0.87 0.87 0.87 0.85 -0.03 45 1 203 +1
30MAR27 24.00 C 0.00 0.00 0.00 15.09 -0.19 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.35 -0.08 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.60 -0.16 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.88 -0.07 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.23 +0.13 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.52 +0.01 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.88 +0.01 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.18 -0.09 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.62 -0.18 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 9.04 -0.08 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.59 -0.12 46 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 8.02 -0.18 45 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.59 -0.14 45 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.11 -0.15 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.78 -0.06 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.35 -0.08 45 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 6.02 -0.06 46 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 5.67 -0.05 46 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.33 -0.06 46 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 5.02 -0.10 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.72 -0.08 46 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.42 -0.07 46 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 4.01 -0.23 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.79 -0.19 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.66 -0.07 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.42 -0.06 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 3.23 -0.06 46 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.66 -0.14 45 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.35 -0.04 45 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.99 -0.05 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.70 -0.04 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.45 -0.03 45 0 56 0
TOTAL CALL 2,578 49,665 -1,235
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 147 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 665 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 950 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 937 0
29APR26 30.00 P 0.05 0.05 0.04 0.01 0.00 52 11 1,980 -11
29APR26 31.00 P 0.06 0.06 0.05 0.02 0.00 50 11 866 +6
29APR26 32.00 P 0.08 0.09 0.08 0.04 0.00 48 22 802 +7
29APR26 33.00 P 0.15 0.15 0.13 0.08 -0.01 46 14 1,116 0
29APR26 34.00 P 0.21 0.24 0.20 0.17 -0.02 46 22 1,752 +7
29APR26 35.00 P 0.38 0.39 0.33 0.34 -0.01 47 50 865 +33
29APR26 36.00 P 0.60 0.65 0.53 0.58 0.00 46 308 1,558 +222
29APR26 37.00 P 0.89 1.01 0.83 0.92 +0.01 46 437 1,769 +159
29APR26 38.00 P 1.35 1.49 1.31 1.39 +0.03 45 347 1,305 +300
29APR26 39.00 P 1.95 1.95 1.95 1.95 +0.03 44 2 860 0
29APR26 40.00 P 2.73 2.73 2.73 2.69 +0.09 46 3 1,143 0
29APR26 41.00 P 0.00 0.00 0.00 3.60 +0.10 51 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 4.36 +0.04 46 0 598 0
29APR26 43.00 P 0.00 0.00 0.00 5.26 +0.10 45 0 615 0
29APR26 44.00 P 0.00 0.00 0.00 6.22 +0.01 46 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 7.41 +0.18 71 0 328 0
29APR26 46.00 P 0.00 0.00 0.00 8.43 +0.17 78 0 258 0
29APR26 47.00 P 0.00 0.00 0.00 9.45 +0.16 86 0 797 0
29APR26 48.00 P 0.00 0.00 0.00 10.18 +0.03 0 0 82 0
29APR26 49.00 P 0.00 0.00 0.00 11.18 +0.05 0 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 12.18 +0.14 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 14.68 +0.08 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.22 +0.20 97 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.70 +0.18 100 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.20 +0.16 108 0 0 0
29APR26 62.50 P 24.52 24.52 24.52 24.68 +0.12 0 15 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 47 0 484 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 1,495 0
28MAY26 29.00 P 0.16 0.16 0.16 0.10 -0.01 45 2 525 +2
28MAY26 30.00 P 0.23 0.23 0.23 0.16 -0.02 44 5 340 +5
28MAY26 31.00 P 0.34 0.34 0.32 0.26 -0.03 44 18 259 +1
28MAY26 32.00 P 0.48 0.49 0.45 0.41 -0.03 45 15 353 0
28MAY26 33.00 P 0.60 0.64 0.60 0.60 -0.05 44 8 597 +3
28MAY26 34.00 P 0.89 0.90 0.82 0.85 -0.06 44 10 323 +10
28MAY26 35.00 P 1.22 1.22 1.10 1.13 -0.07 43 37 487 +1
28MAY26 36.00 P 1.58 1.58 1.50 1.50 -0.04 43 30 681 +5
28MAY26 37.00 P 2.02 2.02 1.95 1.95 -0.03 43 19 454 +4
28MAY26 38.00 P 2.45 2.45 2.45 2.47 -0.02 43 10 415 0
28MAY26 39.00 P 3.00 3.00 3.00 3.09 +0.04 43 2 241 0
28MAY26 40.00 P 0.00 0.00 0.00 3.79 +0.11 44 0 269 0
28MAY26 41.00 P 0.00 0.00 0.00 4.40 -0.19 41 0 218 0
28MAY26 42.00 P 0.00 0.00 0.00 5.25 +0.02 43 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 6.07 +0.05 43 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 6.92 +0.05 43 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 7.81 +0.07 43 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 8.71 +0.09 42 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 9.58 +0.04 37 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 10.46 -0.07 0 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 11.43 -0.19 0 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 12.46 -0.12 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.86 -0.14 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.33 -0.10 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.89 +0.08 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 22.29 -0.07 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 24.75 -0.16 0 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 80 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 65 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 0.00 46 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 46 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,096 0
29JUN26 25.00 P 0.10 0.10 0.10 0.05 -0.01 45 4 2,001 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 283 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 426 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 421 0
29JUN26 29.00 P 0.38 0.38 0.38 0.31 -0.03 44 15 719 +15
29JUN26 30.00 P 0.52 0.52 0.52 0.45 -0.03 44 2 2,439 -2
29JUN26 31.00 P 0.70 0.70 0.70 0.63 -0.03 44 1 829 0
29JUN26 32.00 P 0.00 0.00 0.00 0.85 -0.04 44 0 795 0
29JUN26 33.00 P 0.00 0.00 0.00 1.13 -0.03 45 0 677 0
29JUN26 34.00 P 1.50 1.50 1.50 1.43 -0.05 44 1 1,305 +1
29JUN26 35.00 P 1.81 1.81 1.81 1.79 -0.04 44 20 2,619 +5
29JUN26 36.00 P 2.22 2.22 2.22 2.20 0.00 44 5 1,813 +5
29JUN26 37.00 P 2.73 2.76 2.70 2.67 0.00 44 312 4,173 +168
29JUN26 38.00 P 0.00 0.00 0.00 3.19 0.00 43 0 2,791 0
29JUN26 39.00 P 0.00 0.00 0.00 3.78 +0.01 43 0 768 0
29JUN26 40.00 P 0.00 0.00 0.00 4.44 +0.04 44 0 461 0
29JUN26 41.00 P 0.00 0.00 0.00 5.14 +0.02 44 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 5.87 -0.03 44 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 6.59 -0.08 43 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 7.46 -0.14 45 0 113 0
29JUN26 45.00 P 8.25 8.25 8.25 8.02 -0.43 39 1 1,017 +1
29JUN26 46.00 P 0.00 0.00 0.00 9.13 -0.05 44 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.02 -0.16 45 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 10.90 -0.18 44 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 11.73 -0.24 41 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 12.74 -0.16 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 15.08 -0.11 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.56 -0.03 44 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 20.00 +0.04 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.48 +0.06 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.94 +0.03 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 63 0
30JUL26 26.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 93 0
30JUL26 27.00 P 0.00 0.00 0.00 0.31 -0.02 45 0 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.43 -0.03 45 0 30 0
30JUL26 29.00 P 0.00 0.00 0.00 0.60 -0.02 45 0 36 0
30JUL26 30.00 P 0.82 0.84 0.82 0.79 -0.03 45 20 127 +20
30JUL26 31.00 P 1.06 1.06 1.05 1.03 -0.02 46 2 112 +1
30JUL26 32.00 P 0.00 0.00 0.00 1.27 -0.06 45 0 75 0
30JUL26 33.00 P 0.00 0.00 0.00 1.57 -0.06 45 0 34 0
30JUL26 34.00 P 1.95 1.95 1.95 1.91 -0.04 45 5 36 +5
30JUL26 35.00 P 2.42 2.42 2.41 2.31 -0.02 44 10 1,031 +10
30JUL26 36.00 P 0.00 0.00 0.00 2.74 -0.03 44 0 16 0
30JUL26 37.00 P 0.00 0.00 0.00 3.24 -0.01 44 0 516 0
30JUL26 38.00 P 0.00 0.00 0.00 3.77 -0.03 44 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.37 +0.01 44 0 0 0
30JUL26 40.00 P 4.96 4.96 4.96 5.01 +0.06 44 12 42 +12
30JUL26 41.00 P 0.00 0.00 0.00 5.68 +0.02 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.40 +0.04 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.14 +0.05 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.99 +0.13 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.78 +0.14 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.52 -0.16 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.36 +0.07 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 45 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 46 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 46 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 48 0
29SEP26 24.00 P 0.35 0.35 0.35 0.28 -0.02 45 60 245 +60
29SEP26 25.00 P 0.00 0.00 0.00 0.39 -0.02 45 0 289 0
29SEP26 26.00 P 0.00 0.00 0.00 0.51 -0.03 45 0 109 0
29SEP26 27.00 P 0.73 0.76 0.73 0.68 -0.03 45 2 76 +1
29SEP26 28.00 P 0.91 0.91 0.91 0.87 -0.04 45 10 280 0
29SEP26 29.00 P 1.21 1.21 1.21 1.09 -0.04 45 1 225 0
29SEP26 30.00 P 1.41 1.41 1.41 1.36 -0.04 45 15 1,555 +15
29SEP26 31.00 P 0.00 0.00 0.00 1.62 -0.07 45 0 2,466 0
29SEP26 32.00 P 2.05 2.05 1.97 1.97 -0.07 45 13 2,930 +13
29SEP26 33.00 P 0.00 0.00 0.00 2.29 -0.12 45 0 420 0
29SEP26 34.00 P 0.00 0.00 0.00 2.70 -0.07 45 0 2,160 0
29SEP26 35.00 P 3.25 3.25 3.25 3.12 -0.11 45 10 1,194 -10
29SEP26 36.00 P 0.00 0.00 0.00 3.58 -0.16 44 0 2,147 0
29SEP26 37.00 P 0.00 0.00 0.00 4.06 -0.11 44 0 1,273 0
29SEP26 38.00 P 0.00 0.00 0.00 4.64 -0.08 44 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 5.23 -0.13 44 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 5.87 -0.03 45 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 6.58 +0.01 45 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 7.27 +0.03 45 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 7.99 +0.03 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.73 +0.04 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.49 +0.04 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.28 +0.05 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.00 -0.10 45 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 11.91 -0.09 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.77 -0.06 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.58 -0.09 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.79 -0.08 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.10 -0.06 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.42 -0.05 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.77 -0.06 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.12 -0.10 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 0.00 45 0 265 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 -0.01 45 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 -0.01 45 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 0.82 -0.01 45 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.00 0.00 45 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.26 0.00 46 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.52 0.00 46 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 1.71 -0.11 44 0 91 0
30DEC26 30.00 P 2.12 2.12 2.12 2.10 -0.02 45 2 560 +2
30DEC26 31.00 P 0.00 0.00 0.00 2.43 -0.03 45 0 659 0
30DEC26 32.00 P 2.70 2.70 2.70 2.81 -0.01 45 1 1,142 0
30DEC26 33.00 P 3.18 3.18 3.18 3.21 -0.01 45 5 248 +5
30DEC26 34.00 P 0.00 0.00 0.00 3.62 -0.02 45 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 4.07 -0.03 45 0 907 0
30DEC26 36.00 P 4.53 4.53 4.53 4.57 -0.02 44 1 67 +1
30DEC26 37.00 P 0.00 0.00 0.00 5.10 -0.01 45 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 5.66 -0.01 44 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 6.26 0.00 45 0 101 0
30DEC26 40.00 P 6.92 6.92 6.92 6.88 -0.02 45 1 97 +1
30DEC26 41.00 P 0.00 0.00 0.00 7.53 +0.01 45 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 7.99 -0.21 43 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.98 -0.04 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.70 -0.04 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.43 +0.02 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.20 -0.04 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.94 0.00 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.72 -0.08 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.56 -0.05 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.34 0.00 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.47 +0.04 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.57 -0.10 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.79 -0.11 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.08 +0.05 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.43 +0.08 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.00 +0.01 45 0 254 0
30MAR27 25.00 P 0.00 0.00 0.00 1.21 -0.01 45 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.43 -0.03 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.67 -0.07 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.95 -0.09 44 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.26 -0.07 44 0 12 0
30MAR27 30.00 P 2.61 2.61 2.61 2.65 -0.02 44 1 33 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.02 +0.01 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.43 +0.03 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.86 +0.04 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 +0.03 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.79 +0.03 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 5.31 +0.03 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 5.86 +0.03 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 6.42 +0.07 44 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.03 +0.05 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.65 +0.02 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.27 -0.01 44 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 8.74 -0.18 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.42 -0.24 43 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.42 -0.01 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.10 +0.01 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.83 -0.08 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.66 0.00 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.43 -0.01 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.22 0.00 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.94 -0.01 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.06 -0.01 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.18 0.00 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.34 0.00 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.41 -0.16 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.73 -0.10 45 0 0 0
TOTAL PUT 1,930 97,935 +1,084
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$ 7.71
29APR26 5.50 C 0.00 0.00 0.00 2.24 +0.04 107 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.98 +0.02 86 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.73 +0.02 75 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.49 +0.02 72 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.25 +0.02 66 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.98 +0.02 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.76 +0.02 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.55 +0.01 44 0 0 0
29APR26 7.50 C 0.37 0.37 0.34 0.38 +0.01 45 45 45 +45
29APR26 7.75 C 0.00 0.00 0.00 0.24 0.00 44 0 2 0
29APR26 8.00 C 0.12 0.12 0.12 0.15 0.00 45 3 646 +3
29APR26 8.25 C 0.00 0.00 0.00 0.08 -0.01 44 0 59 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 165 0
29APR26 8.75 C 0.03 0.03 0.03 0.02 -0.01 44 4 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 167 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 123 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 130 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 144 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 150 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 162 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.27 +0.03 67 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.03 +0.01 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.80 +0.03 60 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.57 +0.03 57 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.34 +0.02 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.10 +0.02 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.91 +0.02 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.74 +0.01 45 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.46 0.00 44 0 0 0
28MAY26 8.00 C 0.39 0.39 0.36 0.36 +0.01 45 11 16 +1
28MAY26 8.25 C 0.23 0.23 0.23 0.27 +0.01 45 2 31 +1
28MAY26 8.50 C 0.00 0.00 0.00 0.20 0.00 44 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.15 0.00 45 0 24 0
28MAY26 9.00 C 0.12 0.12 0.12 0.11 0.00 45 22 37 +16
28MAY26 9.25 C 0.00 0.00 0.00 0.08 0.00 45 0 32 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 0.00 46 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 +0.01 48 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 0.00 46 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 64 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 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 76 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 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 87 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.31 +0.02 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.08 +0.02 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.85 +0.02 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.64 +0.03 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.44 +0.03 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.24 +0.01 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.04 -0.01 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.89 +0.02 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 +0.02 45 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.63 +0.02 45 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.51 0.00 44 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 0.00 44 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.34 +0.01 44 0 197 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 0.00 44 0 186 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 0.00 44 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 0.00 44 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 0.00 44 0 207 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 0.00 44 0 225 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 0.00 43 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 44 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 45 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 77 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 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 92 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 2.36 - 54 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 2.14 +0.02 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.92 +0.02 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.72 +0.03 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.51 +0.01 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.34 +0.02 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.15 -0.01 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.02 +0.02 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.88 +0.02 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.76 +0.03 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.54 0.00 44 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.45 0.00 44 0 114 0
30JUL26 8.75 C 0.00 0.00 0.00 0.39 0.00 44 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.33 0.00 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.23 0.00 44 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.19 +0.01 44 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.11 +0.01 45 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.44 +0.01 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.23 0.00 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.06 +0.03 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.85 +0.01 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.68 +0.01 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.52 +0.02 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 +0.02 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 +0.02 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.07 -0.01 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.96 +0.02 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.86 +0.01 45 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.77 +0.01 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 0.00 45 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 +0.02 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 +0.01 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 +0.02 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 +0.02 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 +0.01 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 +0.02 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 0.00 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 0.00 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 0.00 45 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 46 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 20 0
29SEP26 15.00 C 0.05 0.05 0.05 0.02 +0.01 45 2 2 -2
29SEP26 15.50 C 0.05 0.05 0.05 0.01 0.00 43 2 0 -2
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 2.59 +0.02 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.39 +0.01 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.22 +0.02 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.05 +0.02 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.89 +0.01 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.74 +0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.61 +0.02 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.47 +0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.35 0.00 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.22 0.00 45 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.13 +0.01 46 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 -0.01 45 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.95 +0.01 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.86 0.00 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 0.00 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 0.00 46 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 -0.01 46 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 -0.01 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 0.00 46 0 333 0
30DEC26 10.50 C 0.45 0.45 0.45 0.44 -0.01 45 3 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 0.00 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 -0.01 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 0.00 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.01 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 20 0
30DEC26 14.50 C 0.11 0.11 0.11 0.09 -0.01 45 2 2 +2
30DEC26 15.00 C 0.00 0.00 0.00 0.08 0.00 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 0.00 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.75 +0.03 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.56 +0.01 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.40 +0.02 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.24 +0.02 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.08 +0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.95 +0.02 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.81 +0.01 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.68 +0.01 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 +0.02 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.45 +0.02 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.34 0.00 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.25 +0.01 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.16 +0.01 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 +0.02 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 +0.01 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 0.00 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 0.00 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.54 0.00 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 0.00 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 0.00 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 0.00 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 0.00 45 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 0.00 45 0 3 0
TOTAL CALL 96 9,880 +64
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 78 0
29APR26 7.00 P 0.07 0.07 0.07 0.05 -0.01 48 15 100 +15
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.02 45 0 477 0
29APR26 7.50 P 0.19 0.19 0.18 0.17 -0.03 46 17 222 +17
29APR26 7.75 P 0.29 0.31 0.29 0.29 -0.03 46 25 147 +25
29APR26 8.00 P 0.00 0.00 0.00 0.45 0.00 48 0 128 0
29APR26 8.25 P 0.66 0.68 0.66 0.62 -0.03 45 26 13 -26
29APR26 8.50 P 0.00 0.00 0.00 0.83 -0.03 45 0 299 0
29APR26 8.75 P 0.00 0.00 0.00 1.06 -0.03 46 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.29 -0.05 0 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.54 -0.03 0 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 24 0
29APR26 9.75 P 0.00 0.00 0.00 2.04 -0.03 0 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 33 0
29APR26 11.00 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
29APR26 11.50 P 3.86 3.86 3.86 3.79 -0.03 0 1 18 0
29APR26 12.00 P 0.00 0.00 0.00 4.29 -0.03 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.79 -0.03 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.29 -0.03 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.79 -0.03 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.29 -0.03 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.79 -0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.29 -0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.79 -0.03 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 0.00 47 0 62 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 0.00 47 0 60 0
28MAY26 6.75 P 0.15 0.15 0.15 0.12 -0.01 46 31 136 +31
28MAY26 7.00 P 0.21 0.22 0.21 0.19 -0.01 47 75 197 +75
28MAY26 7.25 P 0.00 0.00 0.00 0.27 -0.02 46 0 90 0
28MAY26 7.50 P 0.39 0.39 0.39 0.37 -0.03 46 2 79 +2
28MAY26 7.75 P 0.00 0.00 0.00 0.51 0.00 47 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.63 -0.03 45 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.80 -0.02 46 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.98 -0.03 45 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.17 -0.03 45 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.36 -0.04 42 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.58 -0.04 41 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.81 -0.03 40 0 40 0
28MAY26 9.75 P 0.00 0.00 0.00 2.06 -0.01 44 0 107 0
28MAY26 10.00 P 2.36 2.36 2.36 2.30 -0.03 44 2 104 +2
28MAY26 10.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.79 -0.03 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.29 -0.03 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.79 -0.03 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.29 -0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.79 -0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.29 -0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 45 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.01 45 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 -0.01 46 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 -0.01 45 0 64 0
29JUN26 7.50 P 0.51 0.51 0.51 0.51 -0.02 45 30 45 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.62 -0.03 44 0 127 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 -0.03 43 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 0.91 -0.01 43 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.10 +0.01 44 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.26 -0.03 42 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.46 -0.02 43 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.65 -0.05 41 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.87 -0.04 41 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.08 -0.05 39 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.31 -0.02 38 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.82 0.00 45 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.30 -0.03 45 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.79 -0.03 0 0 81 0
29JUN26 12.00 P 0.00 0.00 0.00 4.32 -0.03 60 0 50 0
29JUN26 12.50 P 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.79 -0.03 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.29 -0.03 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.79 -0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.29 -0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.79 -0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.29 -0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.79 -0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.29 -0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.79 -0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.29 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.79 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.29 -0.03 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.29 -0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.29 -0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.29 -0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.29 -0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.06 - 46 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.31 -0.01 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.50 -0.02 45 0 33 0
30JUL26 7.50 P 0.60 0.60 0.60 0.60 -0.03 44 2 17 +2
30JUL26 7.75 P 0.00 0.00 0.00 0.73 -0.02 44 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 -0.01 44 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.02 -0.04 43 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.19 -0.01 44 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.36 -0.02 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.55 -0.03 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.75 -0.02 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.97 -0.01 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.15 -0.03 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.40 -0.01 44 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 2.82 -0.02 39 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.32 -0.03 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.80 -0.03 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 0.00 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 0.00 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.03 44 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 -0.02 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 0.00 45 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 0.00 45 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 0.00 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 -0.01 44 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.02 44 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.02 44 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 -0.04 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 +0.02 44 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 -0.02 44 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.11 -0.02 45 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.01 45 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.54 -0.01 46 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.94 -0.03 44 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.33 -0.09 38 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.84 -0.03 43 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.32 -0.03 44 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.81 -0.01 45 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.30 -0.02 46 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.79 -0.03 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.30 -0.02 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.79 -0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.29 -0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.79 -0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.29 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.79 -0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.29 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.79 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.29 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.79 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.29 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.29 -0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.29 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.29 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.29 -0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 -0.01 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 -0.01 45 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 -0.02 44 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 -0.01 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 -0.02 44 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 -0.03 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 -0.02 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 -0.03 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 -0.02 44 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.04 44 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 +0.01 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.03 44 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 -0.03 45 0 104 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 -0.02 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 -0.03 45 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 -0.02 45 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.52 -0.01 45 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 3.93 -0.05 43 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.38 -0.03 43 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.84 -0.03 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.31 -0.02 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.82 0.00 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.31 -0.03 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.80 -0.03 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.29 -0.03 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.79 -0.03 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.29 -0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.79 -0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 -0.01 45 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.02 45 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.02 45 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 -0.03 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.91 -0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 -0.02 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 0.00 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.42 0.00 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.58 -0.02 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 -0.02 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.02 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 -0.02 44 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 -0.01 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 -0.03 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 -0.02 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.82 -0.02 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.21 -0.02 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 -0.02 44 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.04 -0.03 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.47 -0.01 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.91 -0.02 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.36 -0.02 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.82 -0.03 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.31 -0.03 41 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.82 -0.01 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.31 -0.03 45 0 0 0
TOTAL PUT 226 9,650 +173
ALL CONTRACTS TOTAL 868,606 17,915,660 +263,672
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED