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 17 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 164 47 117 8,775 5,809 2,966 17
AAC AAC TECH (02018) 1,639 925 714 30,213 14,556 15,657 39
ACC ANHUI CONCH (00914) 894 285 609 35,150 17,571 17,579 32
AIA AIA (01299) 7,022 3,499 3,523 116,119 52,251 63,868 30
AIR AIR CHINA (00753) 726 646 80 30,828 14,464 16,364 48
AKS AKESO (09926) 489 327 162 12,017 7,081 4,936 64
ALB BABA (09988) 108,565 62,015 46,550 1,530,895 641,636 889,259 41
ALC ALUMINUM CORP OF CHINA (02600) 300 142 158 42,556 21,200 21,356 56
ALH ALI HEALTH (00241) 526 357 169 107,282 51,696 55,586 48
AMC CAM CSI300 (03188) 144 39 105 10,938 3,567 7,371 19
ANA ANTA SPORTS (02020) 2,802 1,546 1,256 164,137 81,866 82,271 28
BCM BANK OF COMM CO LTD (03328) 152 46 106 16,449 7,594 8,855 19
BEA BANK OF EAST ASIA (00023) 1,021 891 130 22,461 11,180 11,281 16
BIU BIDU (09888) 21,477 13,805 7,672 624,827 267,475 357,352 48
BLI BILIBILI (09626) 2,159 1,391 768 182,159 76,940 105,219 48
BOC BOC HK (HLDGS) LTD (02388) 1,492 744 748 54,566 25,070 29,496 21
BOM BEONE MEDICINES (06160) 767 298 469 20,673 8,235 12,438 40
BUD BUD APAC (01876) 662 449 213 24,346 8,976 15,370 21
BYA BYD (ADJ-A) (01211) 23 0 23 1,683 876 807 40
BYD BYD COMPANY (01211) 11,433 5,560 5,873 371,101 154,324 216,777 43
BYE BYD ELECTRONIC (00285) 465 181 284 30,108 14,842 15,266 43
CAT CATL (03750) 9,328 3,431 5,897 140,401 41,291 99,110 51
CCC CHINA COMM CONS (01800) 92 10 82 39,946 21,886 18,060 18
CCE CHINA COAL (01898) 581 159 422 40,490 16,797 23,693 37
CDA CHINA CINDA (01359) 10 10 0 2,975 1,997 978 35
CGN CGN POWER (01816) 212 89 123 11,725 5,523 6,202 31
CHQ CHINA HONGQIAO (01378) 249 87 162 22,816 14,839 7,977 45
CHT CHINA MOBILE LTD (00941) 4,707 2,389 2,318 212,728 104,300 108,428 16
CHU CHINA UNICOM LTD (00762) 1,696 1,090 606 57,901 28,211 29,690 22
CIT CITIC (00267) 649 400 249 26,027 13,506 12,521 22
CKH CKH HOLDINGS (00001) 2,624 1,304 1,320 48,398 27,341 21,057 26
CKP CK ASSET (01113) 1,656 802 854 13,315 6,452 6,863 22
CLI CHINA LIFE INSURANCE (02628) 8,838 4,278 4,560 245,170 111,507 133,663 37
CLP CLP HOLDINGS LTD (00002) 372 230 142 11,885 4,537 7,348 12
CMB CM BANK (03968) 9,548 4,051 5,497 154,000 57,452 96,548 25
CNC CNOOC LTD (00883) 18,184 12,806 5,378 380,370 196,378 183,992 29
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 179
COL CHINA OVERSEAS (00688) 2,437 788 1,649 34,508 17,619 16,889 31
COS COSCO SHIP HOLD (01919) 568 261 307 22,401 9,439 12,962 29
CPA CATHAY PACIFIC AIRWAYS (00293) 866 360 506 38,068 15,123 22,945 31
CPC CHINA PETROL & CHEM COR (00386) 6,870 3,237 3,633 220,242 96,056 124,186 28
CPI CPIC (02601) 3,436 1,528 1,908 85,030 35,108 49,922 34
CRC CHINA RAIL CONS (01186) 0 0 0 33,891 26,076 7,815 18
CRG CHINA RAILWAY (00390) 290 245 45 34,384 16,167 18,217 28
CRL CHINA RES LAND (01109) 2,351 1,519 832 60,199 34,878 25,321 30
CRP CHINA RES POWER (00836) 312 187 125 22,471 11,101 11,370 19
CSA CSOP A50 ETF (02822) 49 47 2 4,512 2,406 2,106 19
CSE CHINA SHENHUA (01088) 1,736 905 831 60,991 31,010 29,981 30
CSP CSPC PHARMA (01093) 4,577 2,281 2,296 78,594 39,321 39,273 50
CTB CITIC BANK (00998) 60 60 0 24,532 13,609 10,923 23
CTC CHINA TELECOM CORP LTD (00728) 753 31 722 52,838 22,977 29,861 20
CTS CITIC SEC (06030) 1,398 831 567 36,969 17,775 19,194 41
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 56
GAC GAC GROUP (02238) 275 271 4 6,057 2,397 3,660 39
GAH GEELY AUTO (00175) 1,904 1,054 850 57,675 26,366 31,309 47
GHL XINYI GLASS (00868) 1,226 175 1,051 8,604 3,752 4,852 34
GLI GANFENG LITHIUM (01772) 4,027 1,912 2,115 103,210 62,216 40,994 62
GLX GALAXY ENT (00027) 1,448 539 909 42,918 19,859 23,059 27
GWM GWMOTOR (02333) 4,290 1,166 3,124 77,082 33,721 43,361 41
HCF HSCEI ETF (02828) 1,110 392 718 23,151 8,315 14,836 20
HDO HAIDILAO (06862) 516 276 240 28,262 14,397 13,865 38
HEH POWER ASSETS (00006) 120 94 26 9,203 4,824 4,379 17
HES HAIER SMART HOME (06690) 417 237 180 14,966 8,276 6,690 38
HEX HK EXCHANGES & CLEARING (00388) 17,809 8,988 8,821 434,376 213,718 220,658 20
HGN HENGAN INT'L (01044) 1,485 601 884 8,481 4,622 3,859 21
HKB HSBC HOLDINGS PLC (00005) 8,965 3,350 5,615 401,141 168,038 233,103 23
HKG HONG KONG & CHINA GAS (00003) 937 9 928 29,142 11,637 17,505 15
HLD HENDERSON LAND DEV LTD (00012) 484 205 279 20,261 11,659 8,602 24
HNP HUANENG POWER INT INC (00902) 779 638 141 54,082 31,513 22,569 36
HOS HUA HONG SEMI (01347) 764 430 334 15,066 6,631 8,435 56
HRB HORIZON ROBOTICS (09660) 1,614 1,304 310 37,498 18,427 19,071 49
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 18
INB INNOVENT BIO (01801) 548 329 219 24,245 11,060 13,185 45
JDC JD (09618) 8,060 3,892 4,168 332,718 126,760 205,958 36
JDH JD HEALTH (06618) 412 202 210 20,332 10,203 10,129 44
JXC JIANGXI COPPER (00358) 1,031 361 670 28,987 14,445 14,542 48
KDS KINGDEE INT'L (00268) 424 97 327 32,236 16,704 15,532 55
KLE KUNLUN ENERGY (00135) 25 20 5 6,892 2,491 4,401 20
KSO KINGSOFT (03888) 1,352 611 741 24,509 13,832 10,677 43
KST KUAISHOU (01024) 10,715 5,684 5,031 424,451 206,552 217,899 40
LAO LAOPU GOLD (06181) 436 108 328 41,243 13,837 27,406 49
LAU LI AUTO (02015) 12,206 2,996 9,210 217,506 92,167 125,339 42
LEN LENOVO GROUP (00992) 5,964 3,167 2,797 198,884 106,134 92,750 39
LNI LI NING (02331) 4,190 1,179 3,011 94,311 49,092 45,219 37
LNK LINK REIT (00823) 2,870 906 1,964 46,338 24,543 21,795 17
MDG MIDEA GROUP (00300) 742 435 307 21,584 9,885 11,699 24
MEN MENGNIU DAIRY (02319) 897 535 362 38,560 18,322 20,238 34
MET MEITUAN DIANPING (03690) 62,858 37,605 25,253 1,194,166 606,221 587,945 39
MGM MGM CHINA (02282) 4,660 3,596 1,064 24,016 18,801 5,215 29
MIU XIAOMI (01810) 36,360 23,377 12,983 1,064,069 562,592 501,477 35
MOL CMOC (03993) 437 101 336 8,700 4,638 4,062 54
MSB MINSHENG BANK (01988) 75 0 75 7,245 3,890 3,355 25
MTR MTR CORPORATION LTD (00066) 1,660 1,141 519 29,280 13,125 16,155 18
NBM CNBM (03323) 1,161 360 801 24,253 11,519 12,734 55
NCL NCI (01336) 664 255 409 18,154 9,017 9,137 36
NFU NONGFU SPRING (09633) 1,128 676 452 15,694 7,274 8,420 28
NTE NTES (09999) 1,317 745 572 35,377 15,657 19,720 31
NWD NEW WORLD DEV CO LTD (00017) 543 380 163 49,452 16,258 33,194 51
ORT NEW ORIENTAL (09901) 501 265 236 11,047 5,409 5,638 52
PAI PING AN INSURANCE LTD (02318) 35,510 15,653 19,857 837,171 393,690 443,481 27
PEC PETROCHINA CO LTD (00857) 3,629 1,731 1,898 386,831 199,821 187,010 31
PEN XPENG (09868) 6,547 2,946 3,601 270,840 112,801 158,039 54
PHT PA GOODDOCTOR (01833) 164 73 91 18,673 11,797 6,876 50
PIC PICC P&C (02328) 383 259 124 14,287 6,648 7,639 25
PIN PICC GROUP (01339) 522 247 275 9,683 5,281 4,402 32
POP POP MART (09992) 40,388 15,143 25,245 719,703 245,782 473,921 42
SAN SANDS CHINA LTD (01928) 3,997 2,003 1,994 120,804 57,294 63,510 32
SBO SBP GROUP (01177) 1,319 1,122 197 17,540 9,214 8,326 38
SET SENSETIME (00020) 226 129 97 16,307 11,341 4,966 45
SHK SUN HUNG KAI PPT LTD (00016) 1,324 556 768 22,312 10,753 11,559 31
SHL XINYI SOLAR (00968) 1,977 766 1,211 41,036 14,637 26,399 40
SHZ SHENZHOU INTL (02313) 3,499 1,928 1,571 20,691 10,564 10,127 28
SMC SMIC (00981) 3,530 1,904 1,626 81,632 43,323 38,309 46
SNO SUNNY OPT (02382) 1,472 957 515 60,939 24,814 36,125 38
SNP SINOPHARM (01099) 240 25 215 12,415 5,600 6,815 29
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 82 66 16 4,604 2,489 2,115 22
TCH TENCENT HOLDINGS LTD (00700) 84,192 42,811 41,381 1,957,977 1,138,435 819,542 28
TIC TECHTRONIC IND (00669) 1,122 973 149 24,679 16,186 8,493 32
TRF TRACKER FUND OF HK (02800) 1,624 645 979 52,905 26,339 26,566 21
TRP TRIP.COM (09961) 3,019 1,686 1,333 111,529 42,476 69,053 34
VNK CHINA VANKE (02202) 456 405 51 65,675 17,589 48,086 42
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) 34 0 34 5,332 2,481 2,851 35
WHL THE WHARF (HLDGS) LTD (00004) 15 0 15 1,564 990 574 32
WWC WANT WANT CHINA (00151) 95 85 10 3,338 1,532 1,806 24
WXA WUXI APPTEC (02359) 487 225 262 16,153 6,576 9,577 52
WXB WUXI BIO (02269) 5,781 2,283 3,498 139,290 75,371 63,919 47
XAB ABC ($0.001) (01288) 573 213 360 30,623 13,385 17,238 21
XBC BANK OF CHINA ($0.001) (03988) 75,991 7,387 68,604 655,565 319,932 335,633 20
XCC CCB ($0.001) (00939) 18,341 8,274 10,067 523,121 187,253 335,868 18
XIC ICBC ($0.001) (01398) 5,748 1,467 4,281 446,348 207,567 238,781 20
XPB PSBC ($0.001) (01658) 326 184 142 8,639 4,356 4,283 18
XTW CHINA TOWER ($0.001) (00788) 982 297 685 44,125 27,939 16,186 23
YZC YANKUANG ENERGY (01171) 72 49 23 53,682 22,675 31,007 48
ZAO ZA ONLINE (06060) 324 212 112 13,897 9,164 4,733 49
ZJG ZIJIN GOLD INTL (02259) 341 150 191 34,847 18,047 16,800 57
ZJM ZIJIN MINING GROUP (02899) 4,695 2,269 2,426 149,322 50,942 98,380 44
ZSH ZHONGSHENG HLDG (00881) 630 546 84 19,350 9,829 9,521 46
TOTAL 766,434 362,942 403,492 18,074,091 8,533,606 9,540,485
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XBC 28MAY26 4.80 35,323 0.025 18 0.038 0.028 25,599 +0.002 +8.696
P XBC 29APR26 4.80 30,200 0.003 20 0.006 0.003 16,663 0.000 0.000
P TCH 17APR26 510.00 10,605 0.00 0 4.43 0.75 3,204 -1.66 -100.00
C ALB 29APR26 140.00 7,017 2.66 41 3.11 2.22 7,895 -0.18 -6.34
P LAU 29SEP26 65.00 6,000 5.52 47 0.00 0.00 9,378 +0.07 +1.28
P ALB 29APR26 130.00 5,807 1.52 40 2.12 1.45 10,832 -0.51 -25.12
P ALB 17APR26 135.00 5,763 0.00 0 1.01 0.01 1,324 -1.05 -100.00
P MET 29APR26 85.00 5,288 1.66 37 2.59 1.22 12,404 +0.51 +44.35
C MIU 17APR26 32.00 5,173 0.00 0 0.33 0.02 1,639 -0.36 -100.00
C MET 28MAY26 90.00 5,029 3.30 40 3.40 2.68 9,992 -1.04 -23.96
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29JUN26 910.00 0 0.60 56 0.00 0.00 48 +0.59 +5,900.00
C TCH 29JUN26 920.00 23 0.58 57 0.36 0.36 967 +0.57 +5,700.00
C TCH 29APR26 750.00 0 0.13 81 0.00 0.00 1,179 +0.12 +1,200.00
C TCH 29APR26 760.00 0 0.12 82 0.00 0.00 2,047 +0.11 +1,100.00
C TCH 29APR26 770.00 0 0.11 84 0.00 0.00 40 +0.10 +1,000.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 17APR26 82.50 54 0.00 0 0.54 0.03 20 -2.01 -100.00
C AIA 17APR26 85.00 2 0.00 0 0.05 0.05 119 -0.35 -100.00
C AIA 17APR26 87.50 308 0.00 0 0.01 0.01 433 -0.09 -100.00
C AIA 17APR26 90.00 0 0.00 0 0.00 0.00 171 -0.04 -100.00
C AIA 17APR26 92.50 0 0.00 0 0.00 0.00 133 -0.02 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.05
29APR26 9.75 C 0.00 0.00 0.00 7.31 -0.09 112 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.06 -0.09 107 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.56 -0.09 96 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.06 -0.09 85 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.56 -0.10 75 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.06 -0.09 65 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.56 -0.10 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.06 -0.10 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.56 -0.08 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.06 -0.08 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.56 -0.08 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.06 -0.08 0 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.56 -0.08 0 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 1.07 -0.08 19 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.60 -0.11 17 0 1,282 0
29APR26 17.00 C 0.26 0.26 0.23 0.24 -0.09 16 8 273 +8
29APR26 17.50 C 0.07 0.08 0.07 0.07 -0.04 17 28 1,800 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 168 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 7.33 -0.07 64 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.08 -0.07 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.58 -0.07 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.08 -0.08 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.58 -0.08 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.08 -0.08 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.56 -0.10 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.06 -0.11 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.56 -0.11 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.09 -0.08 24 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.59 -0.08 19 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.09 -0.08 13 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.60 -0.08 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.14 -0.08 16 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.72 -0.08 15 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.40 -0.08 15 0 43 0
28MAY26 17.50 C 0.19 0.19 0.19 0.20 -0.05 15 6 80 0
28MAY26 18.00 C 0.09 0.09 0.09 0.09 -0.02 16 5 15 +5
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 10 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.09 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.84 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.33 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.08 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.58 -0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.08 -0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.58 -0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.57 -0.11 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.07 -0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.62 -0.08 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.13 -0.09 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.67 -0.07 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.23 -0.08 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.84 -0.10 15 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 -0.07 15 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 -0.05 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.03 16 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.02 16 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.08 -0.08 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.58 -0.09 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.08 -0.09 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.58 -0.10 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.08 -0.10 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.58 -0.11 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.08 -0.11 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.58 -0.14 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.15 -0.08 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.66 -0.08 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.18 -0.09 15 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.73 -0.08 15 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.32 -0.08 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.94 -0.09 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.65 -0.08 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.43 -0.05 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.28 -0.04 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 -0.03 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.09 -0.03 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.33 -0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.08 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.58 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.08 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.59 -0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.60 -0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.11 -0.13 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.62 -0.13 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.22 -0.08 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.75 -0.08 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.30 -0.08 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.89 -0.07 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.46 -0.12 15 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.13 -0.10 15 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.86 -0.06 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.63 -0.06 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.06 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.03 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.02 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.34 -0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.09 -0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.60 -0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.11 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.61 -0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.13 -0.11 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.19 -0.10 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.68 -0.12 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.29 -0.07 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.84 -0.07 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.41 -0.07 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.02 -0.06 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.66 -0.06 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 -0.06 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 -0.07 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 -0.07 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.06 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 -0.04 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 -0.02 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.02 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.01 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 0.02 -0.01 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.34 -0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.09 -0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.60 -0.10 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.11 -0.10 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.62 -0.11 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.13 -0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.65 -0.14 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.71 -0.10 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.31 -0.05 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.88 -0.07 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.47 -0.07 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.09 -0.07 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.75 -0.06 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.45 -0.06 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 -0.07 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.93 -0.06 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.75 -0.06 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 -0.04 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 -0.03 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 -0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 0.00 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 0.00 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 18 0 0 0
TOTAL CALL 47 5,809 +13
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 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 12 125 -6
29APR26 16.50 P 0.00 0.00 0.00 0.05 0.00 18 0 194 0
29APR26 17.00 P 0.00 0.00 0.00 0.19 +0.02 17 0 58 0
29APR26 17.50 P 0.00 0.00 0.00 0.51 +0.06 18 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.98 +0.11 66 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.98 +0.11 78 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.98 +0.11 89 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.98 +0.11 99 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.98 +0.11 108 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.98 +0.11 118 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 63 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 19 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 0.00 17 0 54 0
28MAY26 16.00 P 0.00 0.00 0.00 0.05 0.00 16 0 81 0
28MAY26 16.50 P 0.14 0.15 0.14 0.14 0.00 16 8 38 +5
28MAY26 17.00 P 0.00 0.00 0.00 0.33 +0.03 16 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.63 +0.07 16 0 20 0
28MAY26 18.00 P 0.00 0.00 0.00 1.00 +0.06 15 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.46 +0.08 16 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.98 +0.11 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.98 +0.11 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.98 +0.11 51 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.98 +0.11 57 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.98 +0.11 63 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.98 +0.11 68 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 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 0.00 16 0 102 0
29JUN26 16.50 P 0.24 0.24 0.24 0.24 +0.02 16 32 202 +32
29JUN26 17.00 P 0.42 0.44 0.42 0.44 +0.03 16 61 102 +61
29JUN26 17.50 P 0.71 0.71 0.71 0.73 +0.06 16 2 2 +2
29JUN26 18.00 P 0.00 0.00 0.00 1.10 +0.10 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.49 +0.07 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.98 +0.11 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.98 +0.11 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.98 +0.11 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.98 +0.11 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.98 +0.11 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.98 +0.11 53 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 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 0.00 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 26 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 95 0
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 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.17 0.00 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.32 +0.01 16 0 0 0
30JUL26 17.00 P 0.53 0.53 0.53 0.53 +0.03 16 2 0 -2
30JUL26 17.50 P 0.00 0.00 0.00 0.79 +0.03 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.13 +0.04 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.53 +0.06 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.97 +0.07 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.98 +0.11 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.98 +0.11 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.98 +0.11 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.98 +0.11 39 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.98 +0.11 43 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.98 +0.11 47 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 31 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 0.00 16 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 0.00 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 0.00 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 0.00 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 +0.01 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 +0.02 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 +0.03 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.96 +0.04 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.26 +0.04 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.62 +0.04 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.03 +0.05 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.48 +0.07 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.95 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.98 +0.11 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.98 +0.11 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.98 +0.11 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.98 +0.11 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.98 +0.11 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.98 +0.11 39 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 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 +0.01 18 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 0.11 +0.01 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 +0.01 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 +0.01 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.02 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 +0.04 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.78 +0.06 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.03 +0.07 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.33 +0.07 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.62 +0.04 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.98 +0.05 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.37 +0.06 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.77 +0.06 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.30 +0.16 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.20 +0.13 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.14 +0.10 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.10 +0.10 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.06 +0.10 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.03 +0.10 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.00 +0.10 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.01 18 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 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 +0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 +0.02 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 +0.01 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 +0.05 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 +0.05 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.45 +0.07 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.73 +0.05 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.07 +0.05 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.45 +0.06 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.85 +0.07 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.36 +0.16 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.25 +0.09 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.17 +0.09 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.11 +0.09 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.06 +0.09 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.03 +0.09 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.00 +0.10 23 0 0 0
TOTAL PUT 117 2,966 +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$ 38.02
29APR26 23.00 C 0.00 0.00 0.00 15.04 +0.82 93 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.04 +0.82 82 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.04 +0.82 71 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.04 +0.82 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.04 +0.82 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.04 +0.82 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.04 +0.82 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.04 +0.81 0 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 7.05 +0.82 45 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 6.05 +0.80 38 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 5.22 +0.92 60 0 338 0
29APR26 34.00 C 0.00 0.00 0.00 4.11 +0.72 39 0 417 0
29APR26 35.00 C 0.00 0.00 0.00 3.21 +0.66 39 0 372 0
29APR26 36.00 C 0.00 0.00 0.00 2.32 +0.45 36 0 422 0
29APR26 37.00 C 0.00 0.00 0.00 1.63 +0.36 37 0 275 0
29APR26 38.00 C 1.00 1.55 1.00 1.09 +0.29 38 47 297 +19
29APR26 39.00 C 0.71 0.98 0.71 0.68 +0.19 39 58 394 -35
29APR26 40.00 C 0.35 0.68 0.35 0.40 +0.11 39 261 414 +104
29APR26 41.00 C 0.29 0.36 0.29 0.23 +0.07 40 26 224 +15
29APR26 42.00 C 0.17 0.17 0.17 0.12 +0.03 40 10 146 0
29APR26 43.00 C 0.11 0.11 0.10 0.06 +0.02 40 80 148 +70
29APR26 44.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 247 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 15.08 +0.82 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 14.08 +0.82 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 13.08 +0.81 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.09 +0.82 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.09 +0.81 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.11 +0.81 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.13 +0.88 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.06 +0.67 0 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 7.13 +0.65 32 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.26 +0.83 38 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 5.44 +0.66 40 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 4.63 +0.60 41 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 3.89 +0.65 41 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 3.12 +0.42 39 0 223 0
28MAY26 37.00 C 2.90 2.90 2.49 2.54 +0.37 39 7 208 -4
28MAY26 38.00 C 1.86 2.38 1.86 2.03 +0.34 39 46 177 +2
28MAY26 39.00 C 1.90 1.98 1.58 1.60 +0.27 40 31 192 +25
28MAY26 40.00 C 1.28 1.53 1.28 1.24 +0.22 40 39 228 -5
28MAY26 41.00 C 1.00 1.23 0.89 0.95 +0.17 40 8 265 +1
28MAY26 42.00 C 0.70 0.70 0.70 0.72 +0.14 40 8 179 +8
28MAY26 43.00 C 0.59 0.62 0.59 0.54 +0.10 40 30 162 0
28MAY26 44.00 C 0.39 0.53 0.39 0.42 +0.09 41 41 124 +10
28MAY26 45.00 C 0.38 0.38 0.38 0.30 +0.06 41 1 153 +1
28MAY26 46.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 22 0
28MAY26 47.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 31 0
29JUN26 23.00 C 0.00 0.00 0.00 15.08 +0.82 45 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 14.08 +0.81 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.09 +0.81 42 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 12.10 +0.80 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.12 +0.79 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.16 +0.78 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.13 +0.67 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.17 +0.60 34 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 7.30 +0.77 37 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 6.60 +0.84 42 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 5.83 +0.80 42 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 5.10 +0.72 42 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 4.43 +0.65 42 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 3.72 +0.40 40 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 3.19 +0.37 40 0 191 0
29JUN26 38.00 C 0.00 0.00 0.00 2.71 +0.33 41 1 148 0
29JUN26 39.00 C 2.41 2.41 2.41 2.29 +0.30 41 11 82 -10
29JUN26 40.00 C 2.11 2.11 1.98 1.93 +0.26 41 2 140 -1
29JUN26 41.00 C 0.00 0.00 0.00 1.61 +0.22 41 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 1.34 +0.19 41 0 27 0
29JUN26 43.00 C 1.36 1.36 1.10 1.11 +0.16 41 7 39 +6
29JUN26 44.00 C 1.01 1.01 1.01 0.91 +0.13 41 15 87 0
29JUN26 45.00 C 0.84 0.92 0.83 0.77 +0.13 42 64 470 +49
29JUN26 46.00 C 0.00 0.00 0.00 0.63 +0.11 42 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.52 +0.10 42 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.41 +0.08 42 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 +0.07 42 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.27 +0.06 42 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 +0.03 42 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 38 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 14.09 +0.80 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.11 +0.83 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.14 +0.78 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.14 +0.71 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.24 +0.86 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.36 +0.86 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.60 +0.89 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.79 +0.79 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.03 +0.89 44 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.22 +0.73 42 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.56 +0.68 42 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 4.94 +0.59 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.36 +0.45 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.84 +0.41 42 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 3.31 +0.31 41 0 0 0
30JUL26 39.00 C 3.10 3.10 3.10 2.92 +0.31 42 2 15 0
30JUL26 40.00 C 0.00 0.00 0.00 2.54 +0.28 42 0 22 0
30JUL26 41.00 C 0.00 0.00 0.00 2.19 +0.23 42 0 32 0
30JUL26 42.00 C 2.12 2.12 2.12 1.90 +0.21 42 4 20 +4
30JUL26 43.00 C 1.80 1.80 1.63 1.70 +0.24 43 90 76 +74
30JUL26 44.00 C 0.00 0.00 0.00 1.42 +0.19 42 0 3 0
30JUL26 45.00 C 0.00 0.00 0.00 1.24 +0.17 43 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 1.07 +0.15 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.11 +0.76 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.19 +0.90 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.30 +0.89 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.43 +0.87 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.58 +0.92 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.76 +0.80 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.05 +0.90 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.26 +1.01 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.55 +0.98 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.84 +0.89 44 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.22 +0.67 45 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.58 +0.61 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.02 +0.76 44 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.48 +0.53 44 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 4.89 +0.41 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 4.43 +0.36 43 0 42 0
29SEP26 39.00 C 4.19 4.19 4.19 4.00 +0.33 43 1 43 0
29SEP26 40.00 C 3.80 3.80 3.80 3.63 +0.30 43 2 136 0
29SEP26 41.00 C 3.23 3.23 3.23 3.26 +0.29 43 10 31 0
29SEP26 42.00 C 3.08 3.08 3.08 2.97 +0.29 44 2 115 0
29SEP26 43.00 C 0.00 0.00 0.00 2.64 +0.24 43 0 15 0
29SEP26 44.00 C 2.48 2.48 2.48 2.38 +0.20 43 1 28 0
29SEP26 45.00 C 0.00 0.00 0.00 2.15 +0.22 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.95 +0.25 44 0 15 0
29SEP26 47.00 C 1.70 1.70 1.70 1.75 +0.28 44 1 35 +1
29SEP26 48.00 C 0.00 0.00 0.00 1.55 +0.19 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.40 +0.20 44 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.28 +0.24 44 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.93 +0.14 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.70 +0.11 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 +0.08 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 +0.07 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 +0.05 44 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 +0.04 44 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 +0.03 44 0 50 0
29SEP26 70.00 C 0.23 0.23 0.23 0.12 +0.03 44 10 95 +10
30DEC26 23.00 C 0.00 0.00 0.00 15.59 +0.95 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.74 +0.94 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.90 +0.88 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.10 +0.81 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.31 +1.03 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.64 +1.08 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.91 +0.81 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.17 +0.76 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.38 +0.84 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.88 +0.94 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.26 +0.89 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.69 +0.65 44 0 0 0
30DEC26 35.00 C 7.50 7.50 7.50 7.14 +0.79 44 1 0 -1
30DEC26 36.00 C 0.00 0.00 0.00 6.66 +0.49 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.09 +0.40 43 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.65 +0.39 44 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 5.21 +0.37 43 0 19 0
30DEC26 40.00 C 0.00 0.00 0.00 4.85 +0.29 44 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 4.46 +0.31 43 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.13 +0.29 43 0 43 0
30DEC26 43.00 C 3.95 3.95 3.95 3.82 +0.29 43 1 6 +1
30DEC26 44.00 C 3.63 3.63 3.63 3.53 +0.25 43 2 2 +2
30DEC26 45.00 C 0.00 0.00 0.00 3.29 +0.26 44 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 3.01 +0.30 43 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.75 +0.24 43 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.55 +0.24 43 0 25 0
30DEC26 49.00 C 2.50 2.60 2.50 2.38 +0.27 44 2 34 +2
30MAR27 23.00 C 0.00 0.00 0.00 16.05 +0.88 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.24 +0.92 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.46 +0.86 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.70 +0.84 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.05 +0.87 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.35 +0.86 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.65 +0.81 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.99 +0.78 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.36 +0.75 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.66 +0.64 44 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 9.18 +0.71 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.65 +0.70 45 0 0 0
30MAR27 35.00 C 8.45 8.45 8.45 8.08 +0.69 44 1 5 -1
30MAR27 36.00 C 0.00 0.00 0.00 7.62 +0.65 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.16 +0.49 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.58 +0.39 43 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.17 +0.37 43 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.79 +0.34 43 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 5.48 +0.35 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.14 +0.34 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.77 +0.29 43 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 4.45 +0.25 43 0 5 0
30MAR27 45.00 C 4.20 4.20 4.20 4.16 +0.21 43 2 2 +2
30MAR27 46.00 C 0.00 0.00 0.00 3.79 +0.11 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.63 +0.19 43 0 7 0
TOTAL CALL 925 14,556 +349
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 163 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 279 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 375 0
29APR26 33.00 P 0.07 0.07 0.07 0.03 -0.05 41 22 556 0
29APR26 34.00 P 0.11 0.11 0.11 0.07 -0.10 40 1 831 0
29APR26 35.00 P 0.28 0.28 0.16 0.17 -0.18 40 161 583 -37
29APR26 36.00 P 0.54 0.54 0.29 0.35 -0.25 40 110 651 +3
29APR26 37.00 P 0.88 0.88 0.52 0.66 -0.38 40 109 238 +34
29APR26 38.00 P 0.95 0.95 0.95 1.10 -0.50 40 10 155 +10
29APR26 39.00 P 1.60 1.60 1.60 1.70 -0.60 41 15 171 -8
29APR26 40.00 P 2.00 2.00 2.00 2.36 -0.70 39 15 158 -15
29APR26 41.00 P 0.00 0.00 0.00 3.18 -0.75 39 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 4.07 -0.79 39 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 5.02 -0.80 40 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 5.99 -0.99 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.98 -1.00 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.22 -0.76 79 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.22 -0.76 86 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.21 -0.77 91 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.20 -0.78 96 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 194 0
28MAY26 30.00 P 0.14 0.14 0.14 0.09 -0.06 41 4 188 -4
28MAY26 31.00 P 0.25 0.25 0.21 0.16 -0.09 41 25 245 +15
28MAY26 32.00 P 0.34 0.34 0.34 0.27 -0.13 41 30 310 -13
28MAY26 33.00 P 0.57 0.57 0.43 0.43 -0.18 41 37 315 0
28MAY26 34.00 P 0.80 0.80 0.64 0.65 -0.24 41 23 283 -17
28MAY26 35.00 P 0.90 0.98 0.89 0.94 -0.29 41 18 201 -14
28MAY26 36.00 P 1.15 1.20 1.15 1.30 -0.36 41 2 170 0
28MAY26 37.00 P 1.75 1.75 1.75 1.74 -0.40 42 1 73 +1
28MAY26 38.00 P 0.00 0.00 0.00 2.26 -0.44 42 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 2.84 -0.50 42 0 45 0
28MAY26 40.00 P 3.14 3.14 3.14 3.43 -0.59 41 15 15 0
28MAY26 41.00 P 0.00 0.00 0.00 4.14 -0.65 41 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 4.91 -0.86 41 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 5.73 -0.91 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.59 -0.96 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.63 -0.86 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.60 -0.86 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.49 -0.90 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.44 -0.94 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 123 0
29JUN26 28.00 P 0.25 0.25 0.22 0.15 -0.05 42 6 57 -1
29JUN26 29.00 P 0.00 0.00 0.00 0.23 -0.08 42 0 79 0
29JUN26 30.00 P 0.00 0.00 0.00 0.35 -0.10 42 0 155 0
29JUN26 31.00 P 0.55 0.55 0.55 0.50 -0.14 42 15 184 +11
29JUN26 32.00 P 0.00 0.00 0.00 0.70 -0.17 42 0 362 0
29JUN26 33.00 P 0.88 1.02 0.88 0.95 -0.20 42 4 681 0
29JUN26 34.00 P 0.00 0.00 0.00 1.24 -0.23 42 0 321 0
29JUN26 35.00 P 0.00 0.00 0.00 1.57 -0.30 42 0 326 0
29JUN26 36.00 P 2.01 2.01 2.01 1.97 -0.35 42 2 1,160 0
29JUN26 37.00 P 0.00 0.00 0.00 2.45 -0.37 42 0 149 0
29JUN26 38.00 P 3.01 3.05 2.85 3.03 -0.36 43 64 247 +47
29JUN26 39.00 P 3.28 3.28 3.28 3.53 -0.47 42 15 110 +15
29JUN26 40.00 P 0.00 0.00 0.00 4.15 -0.65 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 4.82 -0.71 42 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 5.54 -0.78 42 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 6.31 -0.81 42 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.12 -0.86 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.97 -0.89 43 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 8.87 -0.90 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.84 -0.86 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.77 -0.88 47 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.63 -0.98 46 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 12.57 -1.01 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 15.06 -0.97 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.40 -1.00 52 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.90 -1.07 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.37 -0.98 60 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.85 -1.09 63 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.21 -1.24 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.83 -0.79 70 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.41 -0.93 78 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.82 -1.08 77 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 45 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.15 -0.05 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.22 -0.07 42 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.32 -0.09 42 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.45 -0.12 42 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.61 -0.16 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.82 -0.18 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.07 -0.21 43 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 1.36 -0.22 43 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 1.70 -0.27 43 0 16 0
30JUL26 35.00 P 0.00 0.00 0.00 2.08 -0.30 43 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 2.51 -0.33 43 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 2.99 -0.36 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 3.53 -0.38 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.11 -0.41 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 4.77 -0.56 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 5.37 -0.68 43 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.11 -0.68 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.81 -0.77 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.58 -0.68 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.38 -0.70 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.24 -0.75 44 0 0 0
29SEP26 23.00 P 0.25 0.25 0.25 0.16 -0.03 44 2 8 +2
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.04 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 -0.05 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 -0.06 44 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 -0.08 44 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.74 -0.11 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.98 -0.12 44 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.23 -0.15 44 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 1.51 -0.17 44 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.83 -0.21 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 2.19 -0.21 44 0 557 0
29SEP26 34.00 P 0.00 0.00 0.00 2.59 -0.24 45 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 3.00 -0.27 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 3.49 -0.31 45 0 260 0
29SEP26 37.00 P 0.00 0.00 0.00 3.99 -0.29 45 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 4.49 -0.31 44 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 5.06 -0.34 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.68 -0.36 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.33 -0.41 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.93 -0.71 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 7.65 -0.61 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.39 -0.62 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.14 -0.71 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.92 -0.70 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.80 -0.82 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.52 -0.97 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.41 -0.80 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.19 -1.07 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.38 -0.91 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.72 -0.90 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.06 -0.94 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.46 -0.96 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.88 -1.06 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.45 -1.00 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.83 -0.92 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.41 -0.93 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 -0.06 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.55 -0.07 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.71 -0.08 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.88 -0.12 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 -0.13 44 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.33 -0.16 44 0 80 0
30DEC26 29.00 P 0.00 0.00 0.00 1.62 -0.17 44 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 1.92 -0.20 44 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.27 -0.19 44 0 127 0
30DEC26 32.00 P 2.52 2.52 2.52 2.64 -0.20 44 4 62 +4
30DEC26 33.00 P 0.00 0.00 0.00 3.05 -0.19 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.48 -0.17 44 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 3.92 -0.21 44 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 4.41 -0.33 44 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 4.92 -0.25 44 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 5.46 -0.27 44 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.00 -0.33 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.60 -0.34 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.24 -0.36 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.88 -0.68 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.52 -0.59 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.23 -0.83 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.96 -0.67 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.70 -0.88 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.46 -0.92 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.24 -0.94 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.04 -0.75 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 -0.08 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.87 -0.08 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 -0.11 44 0 50 0
30MAR27 26.00 P 0.00 0.00 0.00 1.30 -0.11 44 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.55 -0.15 44 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.85 -0.15 44 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.13 -0.19 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.51 -0.20 44 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 2.88 -0.21 44 0 18 0
30MAR27 32.00 P 0.00 0.00 0.00 3.28 -0.23 44 0 38 0
30MAR27 33.00 P 3.56 3.56 3.56 3.73 -0.23 44 3 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.05 -0.33 43 0 21 0
30MAR27 35.00 P 4.62 4.62 4.62 4.47 -0.43 43 1 16 0
30MAR27 36.00 P 0.00 0.00 0.00 5.07 -0.35 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.59 -0.33 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 5.97 -0.46 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.71 -0.31 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.32 -0.33 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.95 -0.35 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.54 -0.54 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.24 -0.54 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.93 -0.59 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.65 -0.60 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.39 -0.61 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.24 -0.53 44 0 0 0
TOTAL PUT 714 15,657 +33
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$ 20.20
29APR26 16.00 C 0.00 0.00 0.00 4.21 -0.40 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.71 -0.40 0 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 3.21 -0.40 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.72 -0.40 36 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.22 -0.40 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.75 -0.38 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.30 -0.35 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.90 -0.31 31 0 45 0
29APR26 20.00 C 0.55 0.59 0.54 0.57 -0.27 31 35 138 +3
29APR26 21.00 C 0.19 0.19 0.19 0.18 -0.12 31 30 359 +30
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 702 0
29APR26 23.00 C 0.02 0.02 0.02 0.01 -0.01 34 10 3,476 -10
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 406 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.21 -0.44 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.76 -0.40 30 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.28 -0.39 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.82 -0.37 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.38 -0.36 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.97 -0.33 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.59 -0.31 31 0 0 0
28MAY26 19.50 C 1.29 1.29 1.29 1.24 -0.29 30 15 15 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.95 -0.28 30 0 215 0
28MAY26 21.00 C 0.58 0.58 0.51 0.52 -0.16 30 55 234 +25
28MAY26 22.00 C 0.26 0.26 0.25 0.26 -0.10 30 12 1,109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 596 0
28MAY26 24.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.75 -0.39 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.20 -0.45 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.71 -0.44 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.23 -0.55 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.79 -0.38 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.33 -0.34 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.88 -0.36 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.46 -0.34 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.08 -0.31 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.72 -0.29 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.39 -0.27 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.11 -0.24 32 0 16 0
29JUN26 21.00 C 0.67 0.67 0.67 0.70 -0.16 32 2 94 +2
29JUN26 22.00 C 0.46 0.46 0.44 0.42 -0.11 32 60 507 +47
29JUN26 23.00 C 0.00 0.00 0.00 0.25 -0.07 33 0 331 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.04 33 0 1,286 0
29JUN26 25.00 C 0.11 0.11 0.11 0.08 -0.02 33 6 1,397 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.29 -0.49 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.81 -0.36 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.36 -0.31 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.93 -0.36 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.53 -0.34 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.16 -0.32 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.83 -0.29 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.54 -0.26 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.28 -0.24 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.88 -0.18 33 0 15 0
30JUL26 22.00 C 0.62 0.62 0.62 0.60 -0.13 33 15 75 +15
30JUL26 23.00 C 0.00 0.00 0.00 0.39 -0.09 33 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.24 -0.08 32 0 45 0
30JUL26 25.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.30 -0.48 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.90 -0.27 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.49 -0.24 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.11 -0.34 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.75 -0.33 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.43 -0.31 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.14 -0.29 33 0 0 0
29SEP26 19.50 C 1.92 1.92 1.92 1.83 -0.33 32 15 15 +15
29SEP26 20.00 C 1.66 1.66 1.66 1.60 -0.24 32 15 75 +15
29SEP26 21.00 C 0.00 0.00 0.00 1.22 -0.20 32 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 0.92 -0.17 33 0 146 0
29SEP26 23.00 C 0.00 0.00 0.00 0.68 -0.14 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.52 -0.09 33 0 33 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 -0.09 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.07 33 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.06 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.40 -0.38 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.03 -0.27 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.73 -0.20 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.39 -0.32 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.09 -0.30 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.80 -0.29 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.55 -0.26 32 0 0 0
30DEC26 19.50 C 2.27 2.27 2.27 2.23 -0.25 31 15 15 +15
30DEC26 20.00 C 0.00 0.00 0.00 2.02 -0.22 31 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 1.64 -0.19 32 0 167 0
30DEC26 22.00 C 0.00 0.00 0.00 1.31 -0.18 32 0 72 0
30DEC26 23.00 C 0.00 0.00 0.00 1.05 -0.16 32 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 -0.13 32 0 18 0
30DEC26 25.00 C 0.00 0.00 0.00 0.68 -0.11 32 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.55 -0.10 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.43 -0.08 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 -0.06 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 -0.05 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 -0.05 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.57 -0.28 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.21 -0.28 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.99 -0.18 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.69 -0.17 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.40 -0.17 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.13 -0.27 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.88 -0.25 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.58 -0.22 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.36 -0.21 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.96 -0.20 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.63 -0.19 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 1.36 -0.16 31 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 1.14 -0.11 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.94 -0.11 32 0 19 0
30MAR27 26.00 C 0.00 0.00 0.00 0.80 -0.09 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.65 -0.09 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.53 -0.08 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 -0.07 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 -0.06 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 22 0
TOTAL CALL 285 17,571 +172
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 340 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 95 0
29APR26 19.00 P 0.10 0.10 0.10 0.09 +0.05 32 8 120 +8
29APR26 19.50 P 0.22 0.22 0.22 0.19 +0.09 32 10 154 +10
29APR26 20.00 P 0.36 0.40 0.36 0.38 +0.16 32 67 689 -3
29APR26 21.00 P 1.06 1.06 0.94 0.99 +0.28 33 36 1,306 +4
29APR26 22.00 P 1.92 1.92 1.92 1.83 +0.37 32 20 922 -20
29APR26 23.00 P 0.00 0.00 0.00 2.80 +0.40 0 0 508 -154
29APR26 24.00 P 0.00 0.00 0.00 3.80 +0.40 0 0 129 0
29APR26 25.00 P 0.00 0.00 0.00 4.86 +0.37 74 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 5.86 +0.37 84 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.86 +0.38 94 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.85 +0.36 100 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.90 +0.41 122 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.90 +0.41 130 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.90 +0.43 138 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.90 +0.41 146 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.90 +0.43 154 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.86 +0.37 149 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.90 +0.43 169 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.88 +0.34 169 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 +0.03 31 0 64 0
28MAY26 18.00 P 0.16 0.17 0.16 0.14 +0.05 31 190 249 +105
28MAY26 18.50 P 0.00 0.00 0.00 0.23 +0.07 32 0 315 0
28MAY26 19.00 P 0.37 0.37 0.35 0.35 +0.10 31 37 290 +36
28MAY26 19.50 P 0.50 0.53 0.50 0.53 +0.14 32 20 280 +5
28MAY26 20.00 P 0.71 0.75 0.71 0.75 +0.18 32 13 299 +9
28MAY26 21.00 P 0.00 0.00 0.00 1.32 +0.24 32 0 205 0
28MAY26 22.00 P 0.00 0.00 0.00 2.02 +0.30 31 0 370 0
28MAY26 23.00 P 0.00 0.00 0.00 2.88 +0.35 31 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.82 +0.38 31 0 726 0
28MAY26 25.00 P 0.00 0.00 0.00 4.88 +0.35 44 0 475 -56
28MAY26 26.00 P 5.92 5.92 5.92 5.88 +0.39 50 1 80 -1
28MAY26 27.00 P 0.00 0.00 0.00 6.88 +0.32 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.88 +0.32 61 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.90 +0.35 69 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.90 +0.35 74 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.90 +0.34 78 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.90 +0.34 83 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.90 +0.38 87 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.88 +0.31 88 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.90 +0.33 95 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.88 +0.31 96 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 +0.05 33 0 0 0
29JUN26 17.00 P 0.27 0.27 0.27 0.24 +0.06 33 30 124 +30
29JUN26 17.50 P 0.33 0.33 0.33 0.35 +0.08 33 1 140 0
29JUN26 18.00 P 0.00 0.00 0.00 0.48 +0.09 32 0 253 0
29JUN26 18.50 P 0.00 0.00 0.00 0.64 +0.10 32 0 94 0
29JUN26 19.00 P 0.86 0.86 0.86 0.84 +0.13 32 54 549 +54
29JUN26 19.50 P 0.00 0.00 0.00 1.07 +0.15 32 0 60 0
29JUN26 20.00 P 1.37 1.37 1.29 1.43 +0.26 34 40 172 +25
29JUN26 21.00 P 1.99 1.99 1.99 1.97 +0.20 31 15 212 +15
29JUN26 22.00 P 0.00 0.00 0.00 2.73 +0.27 31 0 468 0
29JUN26 23.00 P 0.00 0.00 0.00 3.63 +0.45 33 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.56 +0.28 35 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 5.47 +0.34 32 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.49 +0.33 39 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.47 +0.36 41 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.46 +0.28 44 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.44 +0.32 45 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.43 +0.33 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.43 +0.33 50 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.42 +0.25 51 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.42 +0.33 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.41 +0.25 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.41 +0.31 59 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.40 +0.29 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.19 +0.04 33 0 8 0
30JUL26 16.50 P 0.00 0.00 0.00 0.27 +0.05 33 0 8 0
30JUL26 17.00 P 0.00 0.00 0.00 0.38 +0.07 33 0 20 0
30JUL26 17.50 P 0.52 0.52 0.52 0.51 +0.08 33 8 14 +8
30JUL26 18.00 P 0.63 0.63 0.63 0.65 +0.09 32 20 39 +20
30JUL26 18.50 P 0.00 0.00 0.00 0.83 +0.10 32 0 57 0
30JUL26 19.00 P 0.00 0.00 0.00 1.04 +0.12 32 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.27 +0.13 32 0 90 0
30JUL26 20.00 P 0.00 0.00 0.00 1.54 +0.16 32 0 33 0
30JUL26 21.00 P 0.00 0.00 0.00 2.16 +0.19 31 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 2.90 +0.25 31 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.74 +0.31 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.60 +0.21 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.56 +0.26 34 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.51 +0.27 35 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.48 +0.30 36 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.46 +0.28 38 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.44 +0.30 39 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.44 +0.31 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.43 +0.28 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 +0.04 33 0 20 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 +0.05 33 0 23 0
29SEP26 17.00 P 0.00 0.00 0.00 0.64 +0.05 33 0 54 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 +0.08 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.00 +0.10 34 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 1.21 +0.11 34 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.45 +0.14 34 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.70 +0.14 34 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 1.99 +0.17 34 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.61 +0.19 34 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.24 +0.16 33 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.12 +0.27 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.96 +0.30 37 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.85 +0.32 38 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.76 +0.32 39 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.68 +0.30 40 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.62 +0.27 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.57 +0.25 41 0 0 0
29SEP26 30.00 P 10.20 10.20 10.20 10.55 +0.30 43 4 8 +4
29SEP26 31.00 P 0.00 0.00 0.00 11.51 +0.26 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.49 +0.27 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.46 +0.26 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.44 +0.26 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.43 +0.27 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.41 +0.27 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.63 +0.07 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.77 +0.07 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 +0.09 33 0 23 0
30DEC26 17.50 P 1.16 1.16 1.11 1.11 +0.09 33 17 32 +17
30DEC26 18.00 P 1.35 1.35 1.35 1.32 +0.11 33 2 17 +2
30DEC26 18.50 P 0.00 0.00 0.00 1.54 +0.12 33 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.75 +0.10 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 2.05 +0.15 33 0 59 0
30DEC26 20.00 P 0.00 0.00 0.00 2.33 +0.17 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.95 +0.20 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.65 +0.23 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.39 +0.25 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.20 +0.28 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.02 +0.27 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.93 +0.31 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.82 +0.30 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.73 +0.27 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.66 +0.26 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.61 +0.24 39 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.54 +0.24 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.52 +0.26 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.49 +0.26 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.46 +0.26 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.44 +0.27 40 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.42 +0.27 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 +0.10 32 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 +0.05 31 0 20 0
30MAR27 17.00 P 1.12 1.12 1.12 1.15 +0.10 32 11 95 +11
30MAR27 17.50 P 0.00 0.00 0.00 1.34 +0.12 32 0 15 0
30MAR27 18.00 P 1.50 1.50 1.50 1.54 +0.14 32 1 91 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.79 +0.19 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.98 +0.10 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.29 +0.22 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.57 +0.18 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 3.19 +0.20 33 0 105 0
30MAR27 22.00 P 3.50 3.50 3.50 3.87 +0.23 33 4 5 +4
30MAR27 23.00 P 0.00 0.00 0.00 4.61 +0.25 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.37 +0.26 34 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 6.20 +0.28 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.05 +0.29 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.92 +0.28 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.81 +0.25 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.72 +0.24 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.83 +0.43 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.60 +0.25 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.55 +0.25 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.51 +0.26 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.48 +0.26 37 0 0 0
TOTAL PUT 609 17,579 +134
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$ 81.60
17APR26 55.00 C 0.00 0.00 0.00 26.60 -2.94 0 0 0 -35
17APR26 57.50 C 0.00 0.00 0.00 24.10 -2.92 0 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 21.60 -2.92 0 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 19.10 -2.92 0 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 16.60 -2.93 0 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 14.10 -2.72 0 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 11.60 -2.65 0 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 9.10 -2.65 0 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 6.60 -2.66 0 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 4.10 -2.66 0 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 1.60 -2.81 0 0 0 -22
17APR26 82.50 C 0.43 0.54 0.03 0.00 -2.01 0 54 20 +20
17APR26 85.00 C 0.05 0.05 0.05 0.00 -0.35 0 2 119 -2
17APR26 87.50 C 0.01 0.01 0.01 0.00 -0.09 0 308 433 0
17APR26 90.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 171 0
17APR26 92.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 133 0
17APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
17APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
17APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
17APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 27.28 -2.70 201 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 24.78 -2.70 182 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 22.28 -2.46 164 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 19.70 -2.54 142 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 17.13 -2.73 121 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 14.14 -3.15 53 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 11.65 -3.07 48 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 9.18 -2.63 44 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 6.76 -2.59 40 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 4.61 -2.36 42 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 2.56 -2.32 36 0 15 0
24APR26 82.50 C 1.60 1.79 1.23 1.05 -1.89 31 183 151 +141
24APR26 85.00 C 0.63 0.76 0.45 0.35 -1.11 31 107 136 +45
24APR26 87.50 C 0.23 0.28 0.15 0.09 -0.55 31 39 157 +14
24APR26 90.00 C 0.10 0.10 0.08 0.02 -0.25 32 7 323 -1
24APR26 92.50 C 0.02 0.02 0.02 0.01 -0.10 36 30 72 +14
24APR26 95.00 C 0.04 0.04 0.02 0.01 -0.03 43 43 55 +37
24APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 4 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.19 -3.09 176 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 30.02 -2.07 181 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 27.28 -2.70 152 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 24.78 -2.70 138 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 22.28 -2.46 125 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 19.72 -2.52 109 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 17.13 -2.73 92 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 14.21 -3.08 52 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 12.12 -2.60 67 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 9.37 -2.50 45 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 7.26 -2.20 48 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 4.89 -2.27 38 0 78 0
29APR26 80.00 C 3.50 3.51 3.15 3.07 -2.12 36 134 427 +85
29APR26 82.50 C 2.18 2.24 1.70 1.52 -1.70 32 203 426 +2
29APR26 85.00 C 1.00 1.17 0.80 0.69 -1.16 31 121 429 +14
29APR26 87.50 C 0.46 0.58 0.37 0.26 -0.76 31 378 1,046 -78
29APR26 90.00 C 0.25 0.27 0.21 0.09 -0.44 31 207 2,961 -188
29APR26 92.50 C 0.20 0.20 0.11 0.03 -0.23 32 13 1,329 -13
29APR26 95.00 C 0.10 0.10 0.08 0.01 -0.12 33 13 1,483 -7
29APR26 97.50 C 0.08 0.08 0.08 0.01 -0.05 38 1 1,516 -1
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 1,561 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 836 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 327 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 189 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,055 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 273 0
28MAY26 50.00 C 0.00 0.00 0.00 32.42 -2.86 103 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.02 -2.83 98 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.35 -2.63 84 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.87 -2.61 76 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.44 -2.52 71 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 19.91 -2.64 62 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 17.40 -2.63 55 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 14.51 -2.99 37 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 12.20 -2.81 36 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 10.00 -2.25 35 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 7.94 -2.12 34 0 31 0
28MAY26 77.50 C 6.45 6.45 6.30 6.25 -1.79 35 2 205 0
28MAY26 80.00 C 4.63 4.67 4.63 4.58 -1.86 34 2 119 -2
28MAY26 82.50 C 3.60 3.68 3.30 3.17 -1.55 32 5 416 +3
28MAY26 85.00 C 2.59 2.59 2.27 2.18 -1.34 32 16 337 -14
28MAY26 87.50 C 1.73 1.85 1.55 1.43 -1.05 32 42 336 +23
28MAY26 90.00 C 1.20 1.20 1.02 0.90 -0.84 32 43 259 +18
28MAY26 92.50 C 0.80 0.80 0.67 0.56 -0.59 32 131 729 +83
28MAY26 95.00 C 0.55 0.56 0.53 0.33 -0.40 32 53 264 -36
28MAY26 97.50 C 0.40 0.40 0.38 0.18 -0.27 31 20 741 -10
28MAY26 100.00 C 0.27 0.27 0.27 0.10 -0.17 32 3 2,480 0
28MAY26 102.50 C 0.22 0.22 0.22 0.06 -0.10 32 4 1,042 -4
28MAY26 105.00 C 0.00 0.00 0.00 0.03 -0.06 32 0 544 0
28MAY26 107.50 C 0.13 0.13 0.13 0.02 -0.03 33 4 296 -2
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 464 0
28MAY26 112.50 C 0.10 0.10 0.10 0.01 -0.01 35 1 112 -1
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 77 0
28MAY26 120.00 C 0.05 0.05 0.05 0.01 0.00 41 50 189 +50
29JUN26 44.00 C 0.00 0.00 0.00 38.43 -2.41 104 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 37.44 -2.39 101 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 36.44 -2.40 98 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 35.44 -2.42 95 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 34.46 -2.39 92 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 33.46 -2.39 89 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 32.42 -2.86 85 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.02 -2.83 80 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 27.50 -2.48 73 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 24.99 -2.49 66 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 22.44 -2.53 59 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 19.91 -2.64 52 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 17.42 -2.71 46 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 15.00 -2.67 42 0 36 0
29JUN26 70.00 C 13.36 13.58 13.36 12.69 -2.53 39 16 1,055 +15
29JUN26 72.50 C 0.00 0.00 0.00 10.22 -2.44 33 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 8.29 -2.63 32 0 1,752 0
29JUN26 77.50 C 7.50 7.50 7.50 6.77 -1.94 34 1 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 5.23 -1.92 33 0 291 0
29JUN26 82.50 C 4.50 4.51 4.10 3.93 -1.67 32 37 1,317 +21
29JUN26 85.00 C 3.44 3.44 3.09 2.99 -1.42 32 33 836 -13
29JUN26 87.50 C 2.41 2.41 2.40 2.26 -1.13 33 26 399 0
29JUN26 90.00 C 0.00 0.00 0.00 1.69 -0.87 33 700 1,376 0
29JUN26 92.50 C 1.38 1.38 1.32 1.27 -0.64 33 3 1,220 +1
29JUN26 95.00 C 0.00 0.00 0.00 0.95 -0.46 34 0 1,915 0
29JUN26 97.50 C 0.83 0.83 0.80 0.70 -0.32 34 17 351 0
29JUN26 100.00 C 0.00 0.00 0.00 0.51 -0.22 34 0 661 0
29JUN26 102.50 C 0.00 0.00 0.00 0.38 -0.13 35 0 1,864 0
29JUN26 105.00 C 0.00 0.00 0.00 0.28 -0.07 35 0 319 0
29JUN26 107.50 C 0.33 0.33 0.33 0.21 -0.04 35 1 464 +1
29JUN26 110.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 0.00 36 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 108 0
30JUL26 55.00 C 0.00 0.00 0.00 27.51 -2.47 63 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.02 -2.46 58 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 22.51 -2.57 52 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 20.05 -2.63 47 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 17.65 -2.58 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.36 -2.49 41 0 0 0
30JUL26 70.00 C 13.80 13.80 13.46 13.19 -2.36 38 32 63 +20
30JUL26 72.50 C 0.00 0.00 0.00 10.84 -2.23 34 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 9.04 -2.11 33 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.65 -1.75 34 0 0 0
30JUL26 80.00 C 6.75 6.75 6.43 6.18 -1.87 33 76 76 +76
30JUL26 82.50 C 5.49 5.49 5.43 4.91 -1.68 33 30 112 +30
30JUL26 85.00 C 4.37 4.37 4.37 3.90 -1.51 32 15 220 +15
30JUL26 87.50 C 3.51 3.51 3.20 3.06 -1.34 32 25 185 +10
30JUL26 90.00 C 0.00 0.00 0.00 2.36 -1.19 32 0 67 0
30JUL26 92.50 C 2.10 2.10 2.10 1.79 -1.04 32 30 95 +30
30JUL26 95.00 C 0.00 0.00 0.00 1.34 -0.91 32 0 50 0
30JUL26 97.50 C 1.46 1.46 1.39 1.00 -0.79 31 38 90 -8
30JUL26 100.00 C 1.13 1.13 1.13 0.73 -0.66 31 15 52 +14
30JUL26 102.50 C 0.94 0.97 0.94 0.53 -0.55 31 43 88 +37
30JUL26 105.00 C 0.81 0.81 0.81 0.37 -0.47 31 15 67 +15
30JUL26 107.50 C 0.00 0.00 0.00 0.26 -0.38 31 0 118 0
30JUL26 110.00 C 0.00 0.00 0.00 0.18 -0.31 30 0 42 0
30JUL26 112.50 C 0.00 0.00 0.00 0.13 -0.25 31 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.09 -0.19 31 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.07 -0.14 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.05 -0.11 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.44 -2.42 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.44 -2.43 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.46 -2.41 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.46 -2.42 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.48 -2.80 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.02 -2.83 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.56 -2.42 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 25.04 -2.55 47 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 22.57 -2.62 43 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 20.20 -2.71 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.95 -2.76 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.85 -2.73 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.32 -3.24 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.81 -2.84 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.26 -2.25 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.12 -1.83 34 0 155 0
29SEP26 80.00 C 8.38 8.38 7.95 7.81 -1.75 34 22 128 +1
29SEP26 82.50 C 6.73 6.73 6.73 6.66 -1.49 33 20 371 +20
29SEP26 85.00 C 5.58 5.58 5.58 5.62 -1.35 33 1 592 0
29SEP26 87.50 C 4.85 4.85 4.85 4.71 -1.19 33 23 185 -13
29SEP26 90.00 C 4.05 4.05 4.05 3.97 -1.00 33 1 202 +1
29SEP26 92.50 C 0.00 0.00 0.00 3.33 -0.93 33 0 224 0
29SEP26 95.00 C 0.00 0.00 0.00 2.72 -0.80 33 0 551 0
29SEP26 97.50 C 0.00 0.00 0.00 2.28 -0.61 33 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 1.84 -0.51 33 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.53 -0.33 33 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.23 -0.27 33 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 1.00 -0.17 33 0 40 0
29SEP26 110.00 C 0.00 0.00 0.00 0.80 -0.11 33 0 69 0
29SEP26 112.50 C 0.00 0.00 0.00 0.63 -0.07 32 0 136 0
29SEP26 115.00 C 0.00 0.00 0.00 0.50 -0.01 32 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.40 0.00 32 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.31 +0.02 32 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.25 +0.04 32 0 120 0
29SEP26 125.00 C 0.00 0.00 0.00 0.19 +0.04 32 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.16 +0.06 32 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.12 +0.05 32 0 167 0
30DEC26 49.00 C 0.00 0.00 0.00 33.46 -2.45 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.54 -2.74 48 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 30.16 -2.69 46 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 27.87 -2.30 43 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 25.69 -2.26 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.39 -2.40 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.54 -2.16 39 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.58 -2.13 38 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.71 -2.08 37 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 15.50 -2.44 34 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 13.86 -2.08 34 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.31 -2.03 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 11.06 -1.75 34 0 1 0
30DEC26 80.00 C 9.90 9.90 9.90 9.81 -1.70 34 15 129 0
30DEC26 82.50 C 8.70 8.70 8.70 8.58 -1.54 33 30 631 0
30DEC26 85.00 C 0.00 0.00 0.00 7.57 -1.39 33 0 482 0
30DEC26 87.50 C 0.00 0.00 0.00 6.62 -1.31 33 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 5.79 -0.93 33 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 5.07 -1.08 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 4.42 -0.92 33 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 3.95 -0.80 33 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 3.49 -0.65 33 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 3.11 -0.47 34 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.77 -0.34 34 0 73 0
30DEC26 107.50 C 0.00 0.00 0.00 2.44 -0.23 34 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.20 -0.09 35 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.97 0.00 35 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.79 +0.13 35 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.57 +0.18 35 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.42 +0.22 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.30 +0.27 36 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.17 +0.30 37 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.07 +0.37 37 0 30 0
30DEC26 130.00 C 0.96 0.96 0.96 0.93 +0.32 37 5 303 0
30MAR27 50.00 C 0.00 0.00 0.00 32.98 -2.46 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.69 -2.53 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.49 -2.40 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.35 -2.59 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.34 -2.55 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.39 -2.54 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 20.52 -2.43 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.77 -2.34 35 0 0 0
30MAR27 70.00 C 17.50 17.50 17.50 17.07 -2.30 35 1 2 +1
30MAR27 72.50 C 0.00 0.00 0.00 15.53 -2.15 34 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 13.61 -2.51 33 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.63 -1.97 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.37 -1.76 33 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 10.22 -1.56 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 9.15 -1.48 33 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.19 -1.39 33 0 33 0
30MAR27 90.00 C 7.20 7.20 7.20 7.32 -0.86 33 6 84 +6
30MAR27 92.50 C 0.00 0.00 0.00 6.54 -1.19 33 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 5.85 -1.00 33 0 10 0
30MAR27 97.50 C 5.20 5.20 5.20 5.21 -0.87 33 3 61 +3
30MAR27 100.00 C 0.00 0.00 0.00 4.66 -0.66 33 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.12 -0.58 32 0 72 0
30MAR27 105.00 C 0.00 0.00 0.00 3.67 -0.42 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.26 -0.32 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 2.85 -0.25 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.55 -0.12 32 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 2.18 -0.13 32 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 1.96 +0.06 32 0 8 0
30MAR27 120.00 C 0.00 0.00 0.00 1.75 +0.11 32 0 1 0
TOTAL CALL 3,499 52,251 +416
17APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
17APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
17APR26 80.00 P 0.06 0.06 0.04 0.00 -0.03 0 25 123 +25
17APR26 82.50 P 0.40 0.60 0.28 0.90 +0.71 0 437 0 -322
17APR26 85.00 P 2.60 3.00 2.30 3.40 +2.34 0 16 0 -261
17APR26 87.50 P 5.55 5.55 5.50 5.90 +2.57 0 4 0 -69
17APR26 90.00 P 0.00 0.00 0.00 8.40 +2.62 0 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 10.90 +2.63 0 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 13.40 +2.64 0 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 15.90 +2.64 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 18.40 +2.64 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 20.90 +2.64 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 23.40 +2.64 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 25.90 +2.64 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 28.40 +2.64 0 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 30.90 +2.64 0 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 33.40 +2.64 0 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 35.90 +2.64 0 0 0 0
17APR26 120.00 P 37.57 37.74 37.57 38.40 +2.64 0 20 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
24APR26 72.50 P 0.06 0.07 0.06 0.05 +0.03 44 68 78 +68
24APR26 75.00 P 0.14 0.14 0.11 0.12 +0.05 40 42 50 +36
24APR26 77.50 P 0.32 0.33 0.29 0.33 +0.15 37 27 50 +26
24APR26 80.00 P 0.78 0.80 0.67 0.82 +0.37 33 183 170 +117
24APR26 82.50 P 1.64 1.75 1.52 1.83 +0.80 29 212 379 +211
24APR26 85.00 P 0.00 0.00 0.00 3.71 +1.65 31 1 68 +1
24APR26 87.50 P 0.00 0.00 0.00 5.96 +2.21 31 0 30 0
24APR26 90.00 P 0.00 0.00 0.00 8.40 +2.42 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 10.90 +2.58 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 13.40 +2.64 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 15.90 +2.64 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 18.40 +2.64 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 20.90 +2.64 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 23.40 +2.64 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 25.90 +2.64 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 28.40 +2.64 0 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 30.90 +2.64 0 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 33.40 +2.64 0 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 35.90 +2.64 0 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 38.40 +2.64 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 223 0
29APR26 65.00 P 0.02 0.02 0.02 0.03 +0.02 55 27 512 +1
29APR26 67.50 P 0.04 0.04 0.04 0.05 +0.04 51 11 456 0
29APR26 70.00 P 0.00 0.00 0.00 0.11 +0.08 48 0 917 0
29APR26 72.50 P 0.14 0.15 0.14 0.20 +0.14 44 22 849 -19
29APR26 75.00 P 0.29 0.35 0.29 0.38 +0.23 41 61 928 -14
29APR26 77.50 P 0.55 0.65 0.53 0.71 +0.36 38 310 813 -27
29APR26 80.00 P 1.13 1.20 1.00 1.29 +0.59 34 466 1,561 +256
29APR26 82.50 P 2.00 2.21 1.91 2.25 +0.89 30 221 1,429 +48
29APR26 85.00 P 3.50 3.75 3.34 3.90 +1.47 28 40 1,545 -35
29APR26 87.50 P 5.61 5.61 5.61 6.11 +2.06 31 1 938 -1
29APR26 90.00 P 7.75 8.10 7.75 8.44 +2.43 30 8 483 -8
29APR26 92.50 P 0.00 0.00 0.00 10.90 +2.58 0 0 411 0
29APR26 95.00 P 0.00 0.00 0.00 13.40 +2.57 0 0 80 -5
29APR26 97.50 P 0.00 0.00 0.00 15.90 +2.63 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.40 +2.64 0 0 2 -88
29APR26 102.50 P 0.00 0.00 0.00 20.90 +2.64 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.40 +2.64 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.90 +2.64 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.40 +2.64 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.90 +2.64 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.40 +2.64 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 35.90 +2.64 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 38.40 +2.64 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 39 0
28MAY26 60.00 P 0.00 0.00 0.00 0.06 +0.05 41 0 97 0
28MAY26 62.50 P 0.00 0.00 0.00 0.11 +0.09 39 0 146 0
28MAY26 65.00 P 0.29 0.29 0.26 0.20 +0.16 38 81 240 -10
28MAY26 67.50 P 0.44 0.44 0.39 0.36 +0.26 37 44 151 -3
28MAY26 70.00 P 0.53 0.65 0.53 0.59 +0.36 36 42 403 +1
28MAY26 72.50 P 0.77 0.96 0.77 0.95 +0.48 35 31 458 +26
28MAY26 75.00 P 1.44 1.47 1.35 1.49 +0.60 34 80 633 +37
28MAY26 77.50 P 2.11 2.17 1.99 2.25 +0.74 33 90 793 -8
28MAY26 80.00 P 2.55 3.13 2.55 3.23 +0.93 31 63 609 +17
28MAY26 82.50 P 4.37 4.41 4.09 4.49 +1.15 30 325 890 -110
28MAY26 85.00 P 5.90 5.90 5.90 6.11 +1.43 30 2 666 -1
28MAY26 87.50 P 0.00 0.00 0.00 8.19 +1.80 31 1 935 -1
28MAY26 90.00 P 0.00 0.00 0.00 10.28 +1.99 31 0 354 0
28MAY26 92.50 P 0.00 0.00 0.00 12.50 +2.19 31 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 14.82 +2.71 31 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 16.74 +2.33 0 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 19.17 +2.44 0 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 21.61 +2.47 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 24.03 +2.41 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 26.46 +2.39 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 28.93 +2.36 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.51 +1.46 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.87 +1.37 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 36.35 +1.39 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 38.83 +1.39 0 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JUN26 50.00 P 0.10 0.10 0.09 0.01 0.00 38 13 170 +4
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 37 0 83 0
29JUN26 55.00 P 0.19 0.19 0.19 0.04 0.00 37 10 2,391 +10
29JUN26 57.50 P 0.25 0.25 0.25 0.07 0.00 35 2 205 0
29JUN26 60.00 P 0.34 0.34 0.33 0.14 +0.02 35 4 489 0
29JUN26 62.50 P 0.57 0.57 0.57 0.25 +0.03 35 5 445 +5
29JUN26 65.00 P 0.64 0.64 0.64 0.43 +0.06 34 2 1,739 0
29JUN26 67.50 P 0.00 0.00 0.00 0.71 +0.12 34 0 704 0
29JUN26 70.00 P 1.20 1.20 1.18 1.11 +0.20 34 13 2,576 0
29JUN26 72.50 P 1.61 1.65 1.61 1.61 +0.26 33 6 2,935 +6
29JUN26 75.00 P 2.30 2.30 2.18 2.26 +0.42 32 40 2,301 +38
29JUN26 77.50 P 3.20 3.20 3.04 3.13 +0.59 31 3 1,289 0
29JUN26 80.00 P 4.10 4.10 4.10 4.20 +0.77 31 2 4,725 0
29JUN26 82.50 P 5.35 5.35 5.35 5.49 +0.98 30 16 1,191 -15
29JUN26 85.00 P 6.70 6.70 6.70 7.09 +1.30 30 2 1,289 0
29JUN26 87.50 P 0.00 0.00 0.00 9.13 +1.81 32 0 668 0
29JUN26 90.00 P 0.00 0.00 0.00 11.11 +1.85 32 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 13.21 +2.06 33 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 15.41 +2.23 33 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 17.15 +2.24 22 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 19.40 +1.88 0 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 21.81 +2.32 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.10 +2.25 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.52 +2.29 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.96 +2.31 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.51 +1.46 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.88 +1.38 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.40 +1.44 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.88 +1.44 0 0 0 0
30JUL26 55.00 P 0.34 0.34 0.34 0.16 +0.07 38 10 17 +10
30JUL26 57.50 P 0.46 0.46 0.46 0.26 +0.11 37 10 73 +10
30JUL26 60.00 P 0.00 0.00 0.00 0.42 +0.16 37 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 0.64 +0.22 36 0 72 0
30JUL26 65.00 P 1.00 1.00 1.00 0.94 +0.29 36 1 27 0
30JUL26 67.50 P 1.35 1.40 1.35 1.32 +0.34 35 3 66 +1
30JUL26 70.00 P 1.71 1.77 1.71 1.76 +0.35 34 12 209 +4
30JUL26 72.50 P 2.28 2.35 2.28 2.37 +0.40 33 2 78 +2
30JUL26 75.00 P 2.96 3.04 2.96 3.13 +0.54 33 21 72 +21
30JUL26 77.50 P 3.83 3.83 3.80 4.03 +0.67 32 22 86 +22
30JUL26 80.00 P 4.88 4.88 4.82 5.11 +0.85 31 60 153 0
30JUL26 82.50 P 6.30 6.30 6.30 6.37 +0.98 31 3 167 +3
30JUL26 85.00 P 7.55 7.58 7.51 7.86 +1.16 30 220 262 +155
30JUL26 87.50 P 0.00 0.00 0.00 9.80 +1.54 32 0 123 0
30JUL26 90.00 P 0.00 0.00 0.00 11.63 +1.53 31 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 13.60 +1.69 31 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 15.67 +1.81 31 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 17.40 +1.90 25 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.62 +1.98 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.91 +2.07 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.24 +2.12 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.62 +2.17 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.03 +2.23 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.51 +1.46 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.92 +1.42 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 36.40 +1.44 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 38.88 +1.44 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.05 32 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.06 32 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.06 32 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.08 33 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 -0.09 33 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.41 -0.11 33 0 111 0
29SEP26 60.00 P 0.00 0.00 0.00 0.64 -0.11 33 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.97 -0.09 33 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 1.40 -0.03 33 0 317 0
29SEP26 67.50 P 0.00 0.00 0.00 1.94 +0.02 33 0 874 0
29SEP26 70.00 P 0.00 0.00 0.00 2.62 +0.11 33 0 475 0
29SEP26 72.50 P 0.00 0.00 0.00 3.47 +0.27 33 0 347 0
29SEP26 75.00 P 4.52 4.52 4.50 4.44 +0.52 33 2 1,032 +2
29SEP26 77.50 P 5.35 5.36 5.35 5.43 +0.60 33 33 405 +33
29SEP26 80.00 P 6.54 6.54 6.54 6.46 +0.55 32 4 3,179 +4
29SEP26 82.50 P 7.86 7.86 7.86 7.88 +0.88 32 20 549 +20
29SEP26 85.00 P 9.25 9.25 9.25 9.42 +1.01 32 10 533 0
29SEP26 87.50 P 0.00 0.00 0.00 10.98 +1.20 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.93 +1.55 33 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 14.78 +1.86 33 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 16.23 +1.88 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.41 +1.76 30 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 20.50 +1.83 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.64 +1.92 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.85 +1.94 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.11 +2.00 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.40 +2.05 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.74 +1.69 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.11 +1.61 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.51 +1.55 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.94 +1.50 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.39 +2.28 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.86 +2.04 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.33 +2.35 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.86 +2.41 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.52 +0.12 38 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.59 +0.13 38 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.81 +0.17 38 0 12 0
30DEC26 55.00 P 1.22 1.22 1.22 1.10 +0.19 38 2 27 +2
30DEC26 57.50 P 1.52 1.52 1.52 1.45 +0.25 37 1 40 +1
30DEC26 60.00 P 0.00 0.00 0.00 1.87 +0.31 37 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 2.27 +0.26 36 0 1,250 0
30DEC26 65.00 P 2.76 2.76 2.76 2.79 +0.29 35 1 114 0
30DEC26 67.50 P 3.35 3.35 3.35 3.58 +0.50 35 2 211 0
30DEC26 70.00 P 0.00 0.00 0.00 4.10 +0.40 34 0 200 0
30DEC26 72.50 P 0.00 0.00 0.00 4.91 +0.48 33 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 5.82 +0.55 33 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 6.87 +0.65 32 0 233 0
30DEC26 80.00 P 0.00 0.00 0.00 8.07 +0.78 32 0 1,065 0
30DEC26 82.50 P 0.00 0.00 0.00 9.37 +0.78 32 0 807 0
30DEC26 85.00 P 0.00 0.00 0.00 10.81 +1.03 32 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 12.39 +1.16 32 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 13.96 +1.18 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 15.77 +1.45 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 17.60 +1.34 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.56 +1.65 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 21.54 +1.70 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 23.60 +1.75 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.70 +1.61 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.84 +1.84 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.06 +1.91 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.29 +1.94 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.58 +1.99 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.88 +1.92 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.22 +1.78 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.57 +2.10 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.00 +2.18 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.44 +2.27 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.91 +2.34 0 0 0 0
30MAR27 50.00 P 1.16 1.16 1.16 0.70 +0.02 35 2 33 +2
30MAR27 52.50 P 0.00 0.00 0.00 0.98 +0.02 34 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 1.32 +0.06 34 0 9 0
30MAR27 57.50 P 2.01 2.01 2.01 1.71 +0.07 34 2 6 +2
30MAR27 60.00 P 0.00 0.00 0.00 2.22 +0.12 34 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.80 +0.20 34 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 3.46 +0.24 34 0 38 0
30MAR27 67.50 P 0.00 0.00 0.00 4.24 +0.41 34 0 21 0
30MAR27 70.00 P 0.00 0.00 0.00 4.80 +0.27 32 0 840 0
30MAR27 72.50 P 0.00 0.00 0.00 5.79 +0.48 32 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 6.81 +0.59 32 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 7.89 +0.65 32 0 7 0
30MAR27 80.00 P 9.00 9.00 9.00 9.06 +0.75 32 1 49 +1
30MAR27 82.50 P 0.00 0.00 0.00 10.38 +0.90 31 0 551 0
30MAR27 85.00 P 0.00 0.00 0.00 11.80 +0.88 31 0 577 0
30MAR27 87.50 P 0.00 0.00 0.00 13.38 +1.14 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.03 +1.27 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.66 +1.18 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.46 +1.43 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.34 +1.51 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.31 +1.60 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.29 +1.46 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.37 +1.54 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.46 +1.59 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.62 +1.86 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.82 +1.92 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.03 +1.95 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.29 +1.99 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.58 +2.02 24 0 0 0
TOTAL PUT 3,523 63,868 +231
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$ 5.02
29APR26 3.70 C 0.00 0.00 0.00 1.32 -0.09 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.03 -0.07 67 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.83 -0.07 55 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.74 -0.06 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.64 -0.07 52 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 -0.06 51 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.47 -0.05 53 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.39 -0.05 52 0 2 0
29APR26 4.80 C 0.00 0.00 0.00 0.30 -0.06 46 0 218 0
29APR26 4.90 C 0.00 0.00 0.00 0.25 -0.04 50 0 68 0
29APR26 5.00 C 0.00 0.00 0.00 0.18 -0.05 46 0 247 0
29APR26 5.25 C 0.07 0.07 0.07 0.08 -0.04 45 9 164 +1
29APR26 5.50 C 0.02 0.02 0.02 0.04 -0.01 50 1 222 +1
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 53 0 172 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 124 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 149 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 154 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.33 -0.10 31 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.23 -0.10 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.17 -0.06 58 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.04 -0.09 39 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.95 -0.09 41 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.86 -0.08 41 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.77 -0.08 40 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.69 -0.08 41 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 -0.07 43 0 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.54 -0.07 42 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.50 -0.04 47 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 -0.06 42 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 -0.05 43 0 56 0
28MAY26 5.00 C 0.00 0.00 0.00 0.31 -0.04 43 0 319 0
28MAY26 5.25 C 0.00 0.00 0.00 0.20 -0.04 43 0 460 0
28MAY26 5.50 C 0.00 0.00 0.00 0.13 -0.03 43 0 209 0
28MAY26 5.75 C 0.07 0.07 0.07 0.08 -0.02 44 1 67 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 476 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 25 0
28MAY26 6.50 C 0.02 0.02 0.02 0.02 0.00 47 125 156 +125
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.39 -0.06 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.29 -0.06 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.20 -0.06 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.12 -0.05 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.01 -0.07 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.94 -0.05 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.86 -0.05 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.76 -0.07 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 -0.07 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 -0.06 43 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 -0.06 42 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.52 -0.04 44 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 -0.04 41 0 6 0
29JUN26 5.00 C 0.39 0.39 0.39 0.39 -0.05 41 10 77 +7
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.04 40 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 158 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.02 42 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 181 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.02 42 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 33 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.41 -0.06 49 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.32 -0.06 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.24 -0.05 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.16 -0.04 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.07 -0.05 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.99 -0.05 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.92 -0.04 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.84 -0.05 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.77 -0.05 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.69 -0.06 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.63 -0.06 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.58 -0.05 42 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.53 -0.04 42 0 15 0
30JUL26 5.00 C 0.48 0.48 0.48 0.46 -0.05 40 500 500 +500
30JUL26 5.25 C 0.00 0.00 0.00 0.35 -0.04 40 0 10 0
30JUL26 5.50 C 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 1 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.47 -0.05 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.39 -0.05 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.31 -0.04 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.23 -0.04 45 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.15 -0.05 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 -0.04 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 -0.04 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.94 -0.04 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.86 -0.06 41 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.80 -0.05 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.74 -0.05 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 -0.05 41 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.04 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.04 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.04 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.03 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.02 41 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.02 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.01 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 68 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.56 -0.04 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.48 -0.04 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.41 -0.04 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.33 -0.04 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.26 -0.04 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.19 -0.04 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 -0.04 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.03 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 -0.03 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 -0.03 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.04 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 -0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 -0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 -0.03 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 -0.03 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 41 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.64 -0.04 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.56 -0.05 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.49 -0.05 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.43 -0.04 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.36 -0.04 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.29 -0.05 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.23 -0.04 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.17 -0.04 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.12 -0.04 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.06 -0.04 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.01 -0.04 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.03 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 -0.04 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 -0.03 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 -0.02 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 -0.03 40 0 11 0
30MAR27 6.25 C 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
TOTAL CALL 646 14,464 +634
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 79 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 66 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 0.00 53 0 295 0
29APR26 4.40 P 0.02 0.02 0.02 0.02 0.00 54 1 374 +1
29APR26 4.50 P 0.03 0.03 0.03 0.03 0.00 53 10 311 +10
29APR26 4.60 P 0.00 0.00 0.00 0.04 0.00 50 0 258 0
29APR26 4.70 P 0.06 0.06 0.06 0.06 0.00 50 28 288 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 +0.01 50 0 252 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 +0.01 48 0 312 0
29APR26 5.00 P 0.00 0.00 0.00 0.17 +0.02 50 0 390 0
29APR26 5.25 P 0.00 0.00 0.00 0.31 +0.03 46 0 104 0
29APR26 5.50 P 0.00 0.00 0.00 0.51 +0.05 47 0 138 0
29APR26 5.75 P 0.00 0.00 0.00 0.76 +0.06 61 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.99 +0.06 60 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.23 +0.05 0 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 +0.06 80 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.75 +0.07 100 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 1.98 +0.05 0 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.23 +0.05 0 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.49 +0.06 114 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.74 +0.06 122 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 2.98 +0.05 0 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.26 +0.08 160 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.51 +0.08 168 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.76 +0.08 175 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.00 +0.07 171 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.26 +0.08 189 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.49 +0.06 168 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.75 +0.07 189 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 45 0 18 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 46 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 0.00 45 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 +0.01 46 0 419 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 0.00 44 0 71 0
28MAY26 4.50 P 0.10 0.10 0.10 0.10 +0.01 45 5 62 +5
28MAY26 4.60 P 0.00 0.00 0.00 0.12 0.00 44 0 236 0
28MAY26 4.70 P 0.16 0.17 0.16 0.16 +0.01 45 10 135 +5
28MAY26 4.80 P 0.00 0.00 0.00 0.19 +0.01 44 0 64 0
28MAY26 4.90 P 0.23 0.23 0.23 0.24 +0.02 45 10 51 +10
28MAY26 5.00 P 0.00 0.00 0.00 0.28 +0.02 44 0 260 0
28MAY26 5.25 P 0.00 0.00 0.00 0.43 +0.03 44 0 150 0
28MAY26 5.50 P 0.00 0.00 0.00 0.62 +0.07 47 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.82 +0.06 48 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 +0.10 53 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.28 +0.10 55 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.53 +0.09 61 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.75 +0.07 57 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.98 +0.05 0 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.26 +0.08 72 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.49 +0.06 66 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.76 +0.08 82 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.01 +0.08 86 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.26 +0.08 90 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.51 +0.08 95 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.76 +0.08 99 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.01 +0.08 102 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.26 +0.08 106 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.51 +0.08 110 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.75 +0.07 108 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 43 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 42 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 42 0 319 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 0.00 42 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 +0.01 43 0 23 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 0.00 42 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 +0.01 43 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 +0.01 42 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.27 +0.02 43 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.31 +0.02 42 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.36 +0.02 42 0 110 0
29JUN26 5.25 P 0.00 0.00 0.00 0.50 +0.03 42 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.04 42 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.07 44 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 +0.05 40 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 +0.07 42 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 +0.09 48 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.75 +0.05 44 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 +0.06 49 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 +0.08 56 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 +0.07 56 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 +0.08 63 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 +0.08 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 +0.08 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.51 +0.08 74 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.76 +0.08 77 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.01 +0.08 80 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.26 +0.08 82 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.51 +0.08 85 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.75 +0.07 84 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 0.00 42 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.28 +0.02 41 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.32 +0.02 41 0 2 0
30JUL26 4.90 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.43 +0.03 42 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.57 +0.03 42 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.74 +0.04 43 0 0 0
30JUL26 5.75 P 0.91 0.91 0.91 0.92 +0.07 43 10 10 +10
30JUL26 6.00 P 0.00 0.00 0.00 1.12 +0.07 43 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.31 +0.06 41 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.53 +0.06 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.75 +0.05 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.00 +0.05 42 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.26 +0.07 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.01 41 0 350 0
29SEP26 3.80 P 0.11 0.11 0.11 0.09 0.00 40 6 118 +6
29SEP26 3.90 P 0.00 0.00 0.00 0.11 0.00 40 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 0.00 40 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.01 41 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.01 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.01 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 +0.01 41 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 +0.02 41 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 +0.03 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.02 40 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 +0.03 40 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 +0.02 39 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 +0.01 39 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 +0.02 39 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 +0.03 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 +0.06 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 +0.06 42 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 +0.06 40 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 +0.05 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.02 +0.06 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 +0.07 40 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 +0.05 41 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 +0.07 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 +0.07 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 +0.08 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.51 +0.08 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.76 +0.08 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.01 +0.08 57 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.26 +0.08 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.51 +0.08 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.75 +0.07 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.01 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 40 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.03 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 +0.03 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.01 39 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.03 39 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 +0.02 38 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 +0.02 38 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 +0.04 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 +0.07 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 +0.06 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.08 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 +0.08 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 +0.05 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 +0.06 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 +0.07 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 +0.05 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 +0.06 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.51 +0.07 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.76 +0.08 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.01 +0.08 48 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.26 +0.08 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.51 +0.08 52 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.75 +0.07 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 +0.01 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 0.00 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 +0.02 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.02 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 +0.03 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 +0.02 40 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.02 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.02 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 +0.02 39 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 +0.02 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 +0.03 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.16 +0.03 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 +0.04 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 +0.04 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.71 +0.05 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 +0.04 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 +0.05 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.33 +0.05 37 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.05 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.77 +0.05 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.01 +0.05 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.26 +0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.51 +0.05 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.76 +0.06 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.01 +0.07 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.26 +0.07 45 0 0 0
TOTAL PUT 80 16,364 +47
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$ 151.00
29APR26 72.50 C 0.00 0.00 0.00 78.56 +2.00 125 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 76.06 +2.00 113 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 73.56 +1.99 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 71.06 +1.99 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 68.56 +1.99 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 66.07 +2.00 99 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 63.57 +2.00 90 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 61.07 +1.99 73 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 58.57 +1.99 0 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 56.07 +1.99 0 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 53.58 +2.00 77 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 51.08 +1.99 70 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 48.58 +1.99 59 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 46.09 +1.99 69 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 43.59 +1.97 63 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 41.10 +1.96 64 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 38.62 +1.95 65 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 36.14 +1.92 64 0 91 0
29APR26 117.50 C 0.00 0.00 0.00 33.68 +2.10 64 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 31.77 +2.73 86 0 114 0
29APR26 122.50 C 29.98 29.98 29.98 29.25 +2.31 80 2 1,032 0
29APR26 125.00 C 24.40 24.40 24.40 26.45 +1.70 64 50 84 -50
29APR26 127.50 C 0.00 0.00 0.00 24.13 +1.61 64 0 42 0
29APR26 130.00 C 0.00 0.00 0.00 21.87 +1.50 64 0 164 0
29APR26 132.50 C 20.00 20.00 20.00 19.69 +1.39 64 2 48 0
29APR26 135.00 C 18.00 18.00 18.00 17.60 +1.26 64 2 201 0
29APR26 137.50 C 0.00 0.00 0.00 15.62 +1.13 64 0 54 0
29APR26 140.00 C 0.00 0.00 0.00 13.75 +0.99 64 0 42 0
29APR26 142.50 C 0.00 0.00 0.00 12.00 +0.85 64 0 31 0
29APR26 145.00 C 8.50 8.90 8.50 10.40 +0.83 64 6 116 -6
29APR26 147.50 C 8.40 8.40 8.25 8.68 +0.38 62 30 103 0
29APR26 150.00 C 8.74 8.74 6.38 7.58 +0.38 64 18 322 +4
29APR26 152.50 C 8.00 8.00 8.00 6.61 +0.36 66 1 10 +1
29APR26 155.00 C 7.00 7.50 4.73 5.54 +0.27 66 19 163 +5
29APR26 157.50 C 6.79 6.79 4.40 4.60 +0.19 65 21 21 +18
29APR26 160.00 C 4.05 4.40 4.05 3.78 +0.12 65 16 41 +12
29APR26 162.50 C 3.66 3.79 3.11 3.09 +0.07 65 12 139 -1
29APR26 165.00 C 2.78 2.78 2.78 2.50 +0.02 65 1 46 +1
29APR26 167.50 C 0.00 0.00 0.00 2.01 -0.01 65 0 0 0
29APR26 170.00 C 3.63 3.63 2.46 1.60 -0.03 65 67 68 +62
29APR26 172.50 C 3.05 3.05 2.90 1.26 - 65 2 2 -
28MAY26 72.50 C 0.00 0.00 0.00 78.69 +1.99 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 76.20 +1.99 60 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 73.71 +1.99 63 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 71.22 +1.99 63 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 68.73 +1.99 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 66.25 +1.99 63 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 63.77 +1.98 63 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 61.30 +1.98 63 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 58.83 +1.96 63 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 56.38 +1.96 63 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 53.94 +1.94 63 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 51.52 +2.07 63 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 49.12 +1.91 63 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 46.75 +1.89 63 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 44.41 +1.87 63 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 42.10 +1.84 63 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 39.83 +1.81 63 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 37.61 +1.77 63 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 35.07 +2.01 59 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 33.32 +2.63 63 0 17 0
28MAY26 122.50 C 0.00 0.00 0.00 30.33 +1.59 54 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 28.39 +1.53 56 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 27.21 +1.39 62 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 24.73 +0.71 58 0 10 0
28MAY26 132.50 C 0.00 0.00 0.00 23.01 +0.71 59 0 29 0
28MAY26 135.00 C 0.00 0.00 0.00 21.93 +1.26 63 0 60 0
28MAY26 137.50 C 0.00 0.00 0.00 20.39 +1.28 63 0 34 0
28MAY26 140.00 C 0.00 0.00 0.00 18.85 +1.22 63 0 158 0
28MAY26 142.50 C 0.00 0.00 0.00 17.39 +1.16 63 0 37 0
28MAY26 145.00 C 15.71 15.71 15.71 15.70 +0.98 62 1 7 -1
28MAY26 147.50 C 0.00 0.00 0.00 14.48 +0.92 62 0 194 0
28MAY26 150.00 C 12.01 12.26 12.01 13.62 +1.07 64 2 187 0
28MAY26 152.50 C 12.00 12.00 11.78 12.45 +0.80 64 3 22 +3
28MAY26 155.00 C 12.80 12.80 10.35 11.45 +0.72 64 3 241 +2
28MAY26 157.50 C 11.81 11.81 9.62 10.28 +0.51 63 6 22 +5
28MAY26 160.00 C 10.96 10.96 9.00 9.62 +0.75 65 6 34 +1
28MAY26 162.50 C 10.30 10.30 8.34 8.74 +0.70 64 3 28 -2
28MAY26 165.00 C 0.00 0.00 0.00 7.93 +0.65 64 0 0 0
28MAY26 167.50 C 8.50 8.50 8.50 7.17 +0.59 64 1 1 +1
28MAY26 170.00 C 6.65 7.20 6.65 6.48 +0.54 64 4 5 +4
28MAY26 172.50 C 7.77 7.77 6.23 5.85 - 64 5 3 -
29JUN26 72.50 C 0.00 0.00 0.00 78.87 +1.98 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 76.40 +1.98 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 73.94 +1.98 61 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 71.48 +1.98 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 69.03 +1.97 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 66.60 +1.96 61 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 64.18 +1.95 61 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 61.78 +1.94 61 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 59.40 +1.92 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 57.04 +1.90 61 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 54.72 +1.89 61 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 52.42 +1.86 61 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 50.16 +1.84 61 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 47.94 +1.81 61 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 45.04 +1.69 53 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 43.62 +1.75 61 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 41.54 +1.72 61 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 39.50 +2.28 61 0 34 0
29JUN26 117.50 C 0.00 0.00 0.00 37.29 +2.49 60 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 35.59 +2.49 61 0 50 0
29JUN26 122.50 C 0.00 0.00 0.00 32.71 +1.33 55 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 31.00 +1.37 56 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 29.89 +1.84 60 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 27.93 +1.50 58 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 26.59 +1.86 60 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 24.98 +1.57 60 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 23.10 +0.55 58 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 21.72 +0.55 58 0 19 0
29JUN26 142.50 C 19.50 21.00 19.30 21.02 +1.76 61 15 8 +1
29JUN26 145.00 C 0.00 0.00 0.00 19.13 +0.47 59 0 31 0
29JUN26 147.50 C 0.00 0.00 0.00 18.31 +0.75 60 0 2 0
29JUN26 150.00 C 16.31 16.31 16.31 17.73 +1.36 63 1 26 0
29JUN26 152.50 C 0.00 0.00 0.00 16.17 +0.78 61 0 0 0
29JUN26 155.00 C 14.41 14.41 14.10 15.22 +0.77 61 10 30 -5
29JUN26 157.50 C 0.00 0.00 0.00 14.13 +0.53 61 0 4 0
29JUN26 160.00 C 14.39 14.39 14.39 13.47 +0.77 62 1 34 +1
29JUN26 162.50 C 12.23 12.23 12.23 12.64 +0.81 62 1 1 +1
29JUN26 165.00 C 0.00 0.00 0.00 11.77 +0.77 62 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 10.96 +0.73 62 0 0 0
29JUN26 170.00 C 12.00 12.00 10.45 10.19 +0.97 62 4 4 +4
29JUN26 172.50 C 0.00 0.00 0.00 9.19 - 61 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 47.15 +1.68 60 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 45.14 +1.64 60 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 43.18 +1.60 60 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 41.26 +1.56 60 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 39.40 +1.51 60 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 37.60 +1.48 60 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 35.85 +1.44 60 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 34.15 +1.39 60 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 32.51 +1.35 60 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 30.92 +1.30 60 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 29.14 +1.32 59 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 27.92 +1.21 60 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 26.50 +1.16 60 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 25.14 +1.12 60 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 23.83 +1.07 60 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 22.45 +0.26 59 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 21.24 +0.76 59 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 20.14 +0.70 60 0 9 0
30JUL26 152.50 C 0.00 0.00 0.00 19.10 +0.65 60 0 1 0
30JUL26 155.00 C 0.00 0.00 0.00 18.30 +0.78 61 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 17.24 +0.59 60 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 16.37 +0.57 61 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 15.68 +0.77 61 0 0 0
30JUL26 165.00 C 14.14 14.14 14.14 14.79 +0.73 61 10 10 +10
30JUL26 167.50 C 0.00 0.00 0.00 13.95 +0.70 61 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 13.14 +1.02 61 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 12.02 - 60 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 79.83 +1.92 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 77.50 +1.91 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 75.19 +1.89 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 72.91 +1.87 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.66 +1.85 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.44 +1.83 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.26 +1.82 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.10 +1.78 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.99 +1.76 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.92 +1.74 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.88 +1.71 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.89 +1.68 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.94 +1.65 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.03 +1.61 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 50.17 +1.84 60 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 48.35 +1.55 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 46.58 +1.51 60 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 44.78 +2.61 60 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 43.05 +2.23 60 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 41.42 +2.19 60 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 39.96 +1.37 60 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 38.43 +1.34 60 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 36.93 +1.30 60 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 35.49 +1.26 60 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 33.68 +1.80 59 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 32.74 +1.62 60 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 31.43 +1.83 60 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 30.16 +1.99 60 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 28.94 +1.09 60 0 0 0
29SEP26 145.00 C 26.41 26.41 26.41 27.91 +1.50 61 1 7 +1
29SEP26 147.50 C 0.00 0.00 0.00 26.62 +0.86 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 25.66 +0.89 61 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 24.68 +0.85 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 23.75 +0.82 61 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 22.86 +0.79 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 22.01 +0.76 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 21.19 +0.81 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 20.33 +0.82 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 19.46 +0.79 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 18.63 +1.28 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 17.83 - 61 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 81.02 +1.78 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 78.82 +1.75 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 76.64 +1.71 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.50 +1.68 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 72.40 +1.65 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 70.33 +1.61 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.30 +1.57 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 66.31 +1.54 58 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 64.35 +1.49 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 62.44 +1.46 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 60.56 +1.41 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 58.73 +1.37 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 56.93 +1.32 58 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 55.18 +1.28 58 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 53.47 +1.24 58 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 51.80 +1.20 58 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 50.18 +1.16 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 48.59 +1.11 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 47.05 +1.08 58 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 45.54 +1.03 58 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 44.08 +0.99 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 42.66 +0.95 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 41.27 +0.91 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 39.93 +0.87 58 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 38.62 +0.83 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 37.35 +0.79 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 36.12 +0.75 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.93 +0.72 58 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 33.77 +0.69 58 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 32.65 +0.65 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.56 +0.62 58 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 31.05 +0.81 59 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 29.48 +0.18 58 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 29.35 +0.95 59 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 28.36 +0.82 59 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.40 +0.69 59 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.48 +0.57 59 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 25.58 +0.43 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.72 +0.40 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 23.88 +1.06 59 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 23.07 - 59 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 82.28 +1.73 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 80.19 +1.70 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 78.13 +1.67 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 76.11 +1.64 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 74.12 +1.60 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 72.17 +1.56 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.26 +1.53 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 68.38 +1.49 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 66.55 +1.46 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 64.75 +1.42 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 62.99 +1.38 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 61.27 +1.34 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 59.59 +1.31 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.95 +1.27 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 56.34 +1.23 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 54.78 +1.20 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 53.25 +1.16 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 51.76 +1.12 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 50.31 +1.09 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 48.89 +1.05 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 47.51 +1.01 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 46.17 +0.98 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 44.86 +0.95 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 43.58 +0.91 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 42.34 +0.88 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 41.14 +0.85 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 39.96 +0.81 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.82 +0.78 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 37.71 +0.75 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 36.63 +0.73 56 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 35.58 +0.70 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 35.45 +0.85 58 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 33.56 +0.63 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 32.60 +0.01 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.59 +0.65 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.67 +0.57 58 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 30.76 +0.64 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.88 +0.52 58 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 29.02 +0.50 58 0 0 0
30MAR27 170.00 C 28.90 28.90 28.90 28.19 +1.28 57 1 1 +1
30MAR27 172.50 C 0.00 0.00 0.00 27.38 - 57 0 0 -
TOTAL CALL 327 7,081 +73
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 136 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 130 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 33 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 22 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 57 0
29APR26 100.00 P 0.03 0.03 0.03 0.01 0.00 79 1 93 +1
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 59 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.02 -0.03 66 0 81 0
29APR26 112.50 P 0.15 0.15 0.15 0.03 -0.05 65 2 28 +2
29APR26 115.00 P 0.00 0.00 0.00 0.06 -0.07 66 0 75 0
29APR26 117.50 P 0.00 0.00 0.00 0.09 -0.11 64 0 91 0
29APR26 120.00 P 0.00 0.00 0.00 0.15 -0.16 65 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.24 -0.20 65 0 271 0
29APR26 125.00 P 0.00 0.00 0.00 0.35 -0.27 64 0 38 0
29APR26 127.50 P 0.60 0.60 0.60 0.52 -0.36 64 1 34 0
29APR26 130.00 P 0.70 0.70 0.70 0.75 -0.48 64 60 90 +33
29APR26 132.50 P 0.85 0.85 0.85 1.06 -0.59 64 2 50 0
29APR26 135.00 P 1.25 1.25 1.25 1.45 -0.71 63 1 94 0
29APR26 137.50 P 1.90 1.90 1.90 1.94 -0.85 63 1 36 0
29APR26 140.00 P 2.30 2.30 2.30 2.56 -0.99 63 1 48 +1
29APR26 142.50 P 0.00 0.00 0.00 3.31 -1.10 63 0 7 0
29APR26 145.00 P 3.71 5.50 3.50 4.17 -1.22 63 27 24 +19
29APR26 147.50 P 4.70 6.50 4.60 5.21 -1.33 63 6 15 0
29APR26 150.00 P 6.36 7.60 6.20 6.53 -1.44 64 11 19 +4
29APR26 152.50 P 7.68 7.68 7.68 8.05 -1.57 66 2 2 +1
29APR26 155.00 P 0.00 0.00 0.00 9.51 -1.79 67 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 11.18 -1.48 67 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 12.95 -1.49 68 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 14.82 -1.51 69 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 16.32 -1.95 64 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 18.35 -2.00 64 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 20.43 -2.04 64 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 22.62 - 64 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.02 61 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.04 -0.02 64 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.06 -0.02 64 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.09 -0.02 63 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.13 -0.04 63 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 0.19 -0.04 64 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 0.26 -0.06 63 0 181 0
28MAY26 102.50 P 0.00 0.00 0.00 0.35 -0.09 63 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 0.46 -0.09 63 0 50 0
28MAY26 107.50 P 0.00 0.00 0.00 0.61 -0.14 63 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 0.79 -0.16 63 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 1.03 -0.20 63 0 4 0
28MAY26 115.00 P 0.00 0.00 0.00 1.31 -0.16 63 0 49 0
28MAY26 117.50 P 0.00 0.00 0.00 1.57 -0.27 63 0 4 0
28MAY26 120.00 P 0.00 0.00 0.00 1.95 -0.28 63 0 58 0
28MAY26 122.50 P 0.00 0.00 0.00 2.36 -0.37 63 0 27 0
28MAY26 125.00 P 2.35 2.73 2.25 2.87 -0.37 62 7 49 +7
28MAY26 127.50 P 0.00 0.00 0.00 3.39 -0.49 62 0 3 0
28MAY26 130.00 P 3.28 4.05 3.28 4.05 -0.49 62 17 33 +14
28MAY26 132.50 P 4.00 4.00 4.00 4.71 -0.60 62 1 23 +1
28MAY26 135.00 P 4.99 4.99 4.99 5.52 -0.62 62 1 55 +1
28MAY26 137.50 P 0.00 0.00 0.00 6.35 -0.68 62 0 29 0
28MAY26 140.00 P 7.40 7.40 7.40 7.28 -0.76 62 1 35 +1
28MAY26 142.50 P 0.00 0.00 0.00 8.29 -0.77 62 0 33 0
28MAY26 145.00 P 9.00 9.00 9.00 9.33 -0.97 62 1 19 +1
28MAY26 147.50 P 10.01 10.19 10.01 10.54 -1.08 62 2 16 +1
28MAY26 150.00 P 0.00 0.00 0.00 11.94 -1.16 62 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 13.36 -1.28 63 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 14.82 -1.18 63 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 16.61 -1.51 64 0 0 0
28MAY26 160.00 P 18.45 18.45 18.45 18.36 -1.25 65 15 15 +15
28MAY26 162.50 P 0.00 0.00 0.00 20.13 -0.76 66 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 21.29 -1.41 63 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 23.10 -1.41 63 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 24.91 -1.44 63 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 26.78 - 63 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.04 0.00 63 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 -0.01 61 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.10 -0.02 61 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.14 -0.03 61 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.20 -0.03 61 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.26 -0.05 61 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.35 -0.05 61 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 0.46 -0.08 61 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 0.60 -0.08 61 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 0.75 -0.12 61 0 55 0
29JUN26 100.00 P 1.00 1.00 1.00 0.96 -0.12 61 1 19 0
29JUN26 102.50 P 0.00 0.00 0.00 1.16 -0.18 61 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 1.45 -0.18 61 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 1.75 -0.21 61 0 15 0
29JUN26 110.00 P 1.90 1.90 1.90 2.11 -0.26 61 1 2 +1
29JUN26 112.50 P 0.00 0.00 0.00 2.52 -0.25 61 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 2.95 -0.34 61 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 3.49 -0.35 61 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 4.03 -0.39 61 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 4.66 -0.46 61 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 5.36 -0.46 61 0 5 0
29JUN26 127.50 P 0.00 0.00 0.00 6.07 -0.55 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 6.91 -0.37 61 0 8 0
29JUN26 132.50 P 0.00 0.00 0.00 7.56 -0.57 60 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 8.41 -0.69 60 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 9.43 -0.71 60 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 10.47 -0.71 60 0 19 0
29JUN26 142.50 P 0.00 0.00 0.00 11.51 -0.87 60 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 12.74 -0.96 60 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 14.09 -0.97 60 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 15.49 -1.04 60 0 17 0
29JUN26 152.50 P 0.00 0.00 0.00 17.04 -1.14 61 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 18.61 -1.26 61 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 20.18 -1.34 62 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 21.85 -1.38 63 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 23.57 -0.76 63 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 24.78 -1.21 61 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 26.43 -1.29 61 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 28.19 -1.36 61 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 30.02 - 61 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 2.94 -0.29 60 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 3.40 -0.38 60 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 3.95 -0.39 60 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 4.51 -0.40 60 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 5.12 -0.51 60 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 5.84 -0.51 60 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 6.56 -0.51 60 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 7.32 -0.65 60 0 1 0
30JUL26 127.50 P 0.00 0.00 0.00 8.21 -0.65 60 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 9.11 -0.36 60 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 9.71 -0.76 59 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 10.75 -0.78 59 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 11.80 -0.78 59 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 12.86 -0.85 59 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 14.10 -0.90 59 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 15.40 -0.94 59 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 16.76 -1.00 59 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 18.18 -1.01 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 19.73 -1.02 60 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 21.33 -1.01 60 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 22.82 -1.17 60 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 24.48 -0.88 61 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 25.75 -1.28 60 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 27.42 -1.29 60 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 29.09 -1.29 60 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.77 -1.31 60 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.50 - 60 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 0.55 -0.08 60 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 0.71 -0.08 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.86 -0.10 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.06 -0.13 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.29 -0.13 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.52 -0.18 60 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 1.84 -0.19 60 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 2.16 -0.19 60 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 2.49 -0.26 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.93 -0.27 60 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 3.37 -0.27 60 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 3.82 -0.34 60 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 4.38 -0.36 60 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 4.96 -0.37 60 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 5.55 -0.39 60 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 6.20 -0.48 60 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 6.74 -0.47 59 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 7.47 -0.47 59 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 8.19 -0.56 59 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 9.33 -0.61 60 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 10.26 -0.62 60 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 11.18 -0.63 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.12 -0.71 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 13.18 -0.35 60 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.88 -0.74 59 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 14.97 -0.76 59 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 16.11 -0.73 59 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 17.37 -0.91 59 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 18.53 -1.11 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.03 -1.02 59 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 21.38 -1.12 59 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.90 -0.88 60 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.25 -1.25 60 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.89 -1.18 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.48 -1.24 60 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.12 -1.01 60 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 30.55 -1.17 60 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 32.17 -1.25 60 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 33.87 -1.25 60 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 35.91 -1.32 61 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 37.72 - 61 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 1.34 -0.21 58 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 1.58 -0.25 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.87 -0.30 58 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 2.21 -0.30 58 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 2.55 -0.34 58 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 2.94 -0.41 58 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 3.40 -0.42 58 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 3.86 -0.42 58 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 4.32 -0.55 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 4.91 -0.57 58 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 5.52 -0.57 58 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 6.12 -0.58 58 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 6.75 -0.73 58 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 7.52 -0.74 58 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 8.30 -0.73 58 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 9.07 -0.74 58 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 9.85 -0.89 58 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 10.79 -0.91 58 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 11.74 -0.92 58 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 12.70 -0.93 58 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 13.65 -0.98 58 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.68 -1.10 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.83 -1.11 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.97 -0.58 58 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 17.79 -0.89 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.07 -0.77 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.36 -0.79 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.67 -0.77 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.01 -0.88 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.34 -0.99 57 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 25.83 -0.98 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.31 -1.01 58 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 28.83 -1.05 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.38 -0.91 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.92 -1.11 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.54 -1.30 58 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.87 -1.53 58 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.42 -1.57 58 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.06 -1.66 58 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.78 -1.67 58 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 42.20 - 59 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 2.20 -0.27 56 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.55 -0.28 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.91 -0.36 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.37 -0.37 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.84 -0.38 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.32 -0.40 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.83 -0.51 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.45 -0.52 56 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 6.08 -0.52 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.70 -0.53 56 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.36 -0.67 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.15 -0.67 56 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 8.94 -0.68 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.73 -0.69 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.53 -0.78 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.44 -0.85 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.41 -0.86 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.39 -0.86 56 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.37 -0.86 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.35 -0.95 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.44 -1.04 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.61 -1.04 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.78 -1.05 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.95 -0.64 56 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 20.82 -0.79 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.12 -0.82 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.46 -0.84 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.84 -0.86 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.35 -0.96 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.80 -0.97 56 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.28 -0.61 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.48 -1.31 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.00 -1.35 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.70 -0.83 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.29 -0.85 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.91 -1.23 56 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.26 -1.45 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.83 -1.46 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.41 -1.52 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.08 -1.59 56 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 45.32 - 57 0 0 -
TOTAL PUT 162 4,936 +103
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$ 136.40
17APR26 95.00 C 41.43 41.43 41.43 41.40 +0.55 0 30 0 -274
17APR26 97.50 C 0.00 0.00 0.00 38.90 +0.59 0 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 36.40 +0.59 0 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 33.90 +0.59 0 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 31.40 +0.59 0 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 28.90 +0.59 0 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 26.40 +0.59 0 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 23.90 +0.59 0 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 21.40 +0.59 0 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 18.90 +0.59 0 0 0 0
17APR26 120.00 C 16.40 16.80 15.10 16.40 +0.59 0 42 0 -204
17APR26 122.50 C 13.85 13.98 13.50 13.90 +0.50 0 16 0 -304
17APR26 125.00 C 11.80 12.00 10.16 11.40 +0.59 0 138 0 -677
17APR26 127.50 C 9.00 9.41 7.35 8.90 +0.50 0 468 0 -3,129
17APR26 130.00 C 6.60 7.00 5.00 6.40 +0.43 0 687 0 -2,810
17APR26 132.50 C 4.50 4.50 2.49 3.90 +0.20 0 622 0 -982
17APR26 135.00 C 1.10 2.40 0.60 1.40 -0.55 0 2,992 14 -1,316
17APR26 137.50 C 0.42 0.91 0.01 0.00 -0.80 0 4,329 1,994 +845
17APR26 140.00 C 0.10 0.23 0.01 0.00 -0.25 0 616 2,183 +40
17APR26 142.50 C 0.06 0.06 0.01 0.00 -0.06 0 17 309 -15
17APR26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 122 0
17APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
17APR26 152.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17APR26 155.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17APR26 157.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24APR26 100.00 C 0.00 0.00 0.00 36.53 +0.68 102 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 33.95 +0.60 67 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 31.45 +0.60 60 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 29.04 +0.68 82 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 26.45 +0.59 42 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 23.95 +0.59 0 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 21.46 +0.58 45 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 18.96 +0.55 39 0 0 0
24APR26 120.00 C 16.30 16.30 16.30 16.49 +0.52 42 8 39 +8
24APR26 122.50 C 13.73 13.78 13.73 14.04 +0.44 41 38 88 +30
24APR26 125.00 C 10.88 11.40 10.88 11.67 +0.35 41 31 172 +31
24APR26 127.50 C 9.42 9.50 9.40 9.12 -0.14 32 13 215 -10
24APR26 130.00 C 7.50 8.00 6.70 7.10 -0.02 37 85 416 +3
24APR26 132.50 C 5.72 5.91 4.65 5.37 -0.11 40 290 475 +129
24APR26 135.00 C 4.20 4.37 3.21 3.86 -0.19 41 322 605 +212
24APR26 137.50 C 3.00 3.14 2.22 2.68 -0.24 41 586 768 +250
24APR26 140.00 C 2.00 2.23 1.44 1.77 -0.23 42 1,314 1,486 +577
24APR26 142.50 C 1.30 1.50 0.92 1.08 -0.28 42 620 466 +268
24APR26 145.00 C 1.01 1.05 0.65 0.63 -0.24 42 808 1,554 +67
24APR26 147.50 C 0.60 0.63 0.40 0.35 -0.18 42 322 546 +77
24APR26 150.00 C 0.43 0.43 0.26 0.18 -0.13 41 249 202 +132
24APR26 152.50 C 0.24 0.25 0.23 0.09 - 41 6 6 -
24APR26 155.00 C 0.14 0.14 0.12 0.04 - 41 44 44 -
24APR26 157.50 C 0.00 0.00 0.00 0.02 - 42 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 76.53 +0.63 188 0 1,100 0
29APR26 62.50 C 0.00 0.00 0.00 74.04 +0.54 182 0 300 0
29APR26 65.00 C 0.00 0.00 0.00 71.45 +0.43 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 68.95 +0.46 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 66.45 +0.43 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 63.96 +0.44 109 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 61.46 +0.44 98 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 58.96 +0.43 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 56.46 +0.43 0 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 53.96 +0.44 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 51.47 +0.45 83 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.97 +0.43 75 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 46.47 +0.41 60 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.97 +0.59 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 41.47 +0.41 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 38.98 +0.52 61 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 36.53 +0.45 73 0 317 0
29APR26 102.50 C 0.00 0.00 0.00 33.98 +0.39 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.46 +0.34 0 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 29.04 +0.36 58 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 26.49 +0.58 40 0 806 0
29APR26 112.50 C 0.00 0.00 0.00 24.00 +0.55 40 0 9 0
29APR26 115.00 C 22.00 22.00 22.00 21.52 +0.55 40 8 1,572 0
29APR26 117.50 C 0.00 0.00 0.00 19.07 +0.51 41 0 870 0
29APR26 120.00 C 16.90 17.35 16.82 16.85 +0.46 48 337 8,718 -127
29APR26 122.50 C 14.56 14.77 14.20 14.50 +0.58 46 10 4,636 -2
29APR26 125.00 C 12.50 12.80 11.35 11.71 +0.21 31 390 5,476 -373
29APR26 127.50 C 10.60 10.60 9.56 10.10 +0.50 43 18 6,834 -9
29APR26 130.00 C 8.30 8.80 7.25 8.00 0.00 40 1,710 8,781 -807
29APR26 132.50 C 6.30 6.46 5.60 6.37 +0.07 41 34 3,642 +9
29APR26 135.00 C 5.20 5.40 4.14 4.85 -0.09 41 2,216 8,024 -207
29APR26 137.50 C 4.00 4.10 3.20 3.62 -0.18 41 2,503 2,512 -571
29APR26 140.00 C 2.95 3.11 2.22 2.66 -0.18 41 7,017 7,895 -3,291
29APR26 142.50 C 2.25 2.31 1.73 1.88 -0.17 41 1,002 2,806 +131
29APR26 145.00 C 1.59 1.73 1.16 1.28 -0.17 41 1,139 5,093 -149
29APR26 147.50 C 1.18 1.23 0.92 0.85 -0.15 41 663 2,415 +303
29APR26 150.00 C 0.64 0.92 0.60 0.54 -0.13 41 787 7,648 -118
29APR26 152.50 C 0.64 0.65 0.47 0.34 -0.10 41 260 2,321 -113
29APR26 155.00 C 0.47 0.47 0.35 0.20 -0.08 41 35 6,253 +1
29APR26 157.50 C 0.36 0.36 0.26 0.12 -0.06 41 608 1,983 +256
29APR26 160.00 C 0.23 0.28 0.20 0.07 -0.04 41 115 5,541 +78
29APR26 162.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 1,847 0
29APR26 165.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 3,542 0
29APR26 167.50 C 0.04 0.08 0.04 0.02 -0.01 44 8 1,522 +4
29APR26 170.00 C 0.08 0.08 0.08 0.01 -0.01 43 2 5,024 -2
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3,363 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,693 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 593 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,725 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 780 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,213 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 687 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,807 0
29APR26 210.00 C 0.03 0.03 0.03 0.01 0.00 79 40 879 +40
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 83 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 87 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 91 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 94 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 98 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 101 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 104 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 108 0 140 0
28MAY26 60.00 C 0.00 0.00 0.00 76.56 +0.60 69 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 74.07 +0.57 73 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 71.57 +0.55 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 69.08 +0.59 60 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 66.59 +0.57 63 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 64.09 +0.57 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 61.60 +0.58 52 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 59.11 +0.58 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 56.61 +0.58 0 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 54.12 +0.60 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 51.47 +0.44 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 48.97 +0.43 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 46.48 +0.42 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.00 +0.43 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 41.54 +0.45 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 39.08 +0.45 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.60 +0.52 0 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 34.24 +0.50 38 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.78 +0.44 37 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 29.40 +0.53 39 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 27.11 +0.26 41 0 4 0
28MAY26 112.50 C 0.00 0.00 0.00 24.81 +0.55 41 0 29 0
28MAY26 115.00 C 0.00 0.00 0.00 22.59 -0.28 41 0 49 0
28MAY26 117.50 C 20.50 20.50 20.50 20.50 +0.24 42 2 463 0
28MAY26 120.00 C 17.40 18.50 17.40 18.93 +0.75 46 43 2,530 -35
28MAY26 122.50 C 0.00 0.00 0.00 16.39 +0.07 41 0 2,015 0
28MAY26 125.00 C 14.99 15.00 14.00 14.35 -0.20 39 308 4,314 -2
28MAY26 127.50 C 0.00 0.00 0.00 12.91 -0.04 41 1 2,427 -1
28MAY26 130.00 C 11.00 11.40 10.85 11.20 -0.15 41 844 2,094 +77
28MAY26 132.50 C 0.00 0.00 0.00 10.00 +0.57 42 0 2,110 0
28MAY26 135.00 C 8.74 8.90 7.77 8.56 +0.09 42 98 2,855 +36
28MAY26 137.50 C 7.70 7.70 6.76 7.20 -0.09 41 146 1,771 -27
28MAY26 140.00 C 6.50 6.80 5.70 6.33 +0.04 42 921 2,912 +158
28MAY26 142.50 C 5.60 5.75 5.01 5.35 -0.05 42 519 2,139 +166
28MAY26 145.00 C 4.75 5.00 4.18 4.49 -0.10 42 1,023 3,010 +312
28MAY26 147.50 C 3.93 4.20 3.50 3.75 -0.11 42 997 2,785 +230
28MAY26 150.00 C 3.60 3.61 2.96 3.10 -0.12 42 1,906 15,232 +724
28MAY26 152.50 C 2.90 3.01 2.57 2.55 -0.12 42 332 1,349 +164
28MAY26 155.00 C 2.43 2.60 2.15 2.09 -0.12 41 116 2,457 +34
28MAY26 157.50 C 2.22 2.60 1.86 1.70 -0.11 41 2,317 3,409 +1,827
28MAY26 160.00 C 1.80 1.87 1.66 1.37 -0.11 41 352 2,741 -44
28MAY26 162.50 C 1.50 1.55 1.44 1.10 -0.10 41 245 647 -44
28MAY26 165.00 C 1.28 1.34 1.18 0.88 -0.09 41 251 841 -203
28MAY26 167.50 C 1.17 1.19 1.02 0.70 -0.08 41 153 998 +106
28MAY26 170.00 C 0.99 1.02 0.80 0.55 -0.07 41 78 1,737 +64
28MAY26 172.50 C 0.73 0.74 0.73 0.43 -0.07 41 60 526 0
28MAY26 175.00 C 0.69 0.71 0.68 0.34 -0.05 41 22 331 +19
28MAY26 177.50 C 0.55 0.55 0.55 0.26 -0.05 41 12 134 0
28MAY26 180.00 C 0.60 0.60 0.60 0.20 -0.04 41 2 622 0
28MAY26 182.50 C 0.52 0.52 0.52 0.16 -0.03 41 2 906 +2
28MAY26 185.00 C 0.34 0.45 0.34 0.12 -0.03 41 14 1,573 +3
28MAY26 187.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 1,510 0
28MAY26 192.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 152 0
28MAY26 195.00 C 0.19 0.19 0.19 0.04 -0.02 41 1 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 308 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,026 0
28MAY26 210.00 C 0.12 0.12 0.12 0.01 0.00 42 2 374 -2
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 76.56 +0.55 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.10 +0.58 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.57 +0.54 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.09 +0.55 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.63 +0.58 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.09 +0.53 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.60 +0.53 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.35 +0.77 65 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 56.61 +0.52 0 0 21 0
29JUN26 82.50 C 0.00 0.00 0.00 54.12 +0.52 0 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 51.64 +0.52 0 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 49.22 +0.58 38 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 46.76 +0.44 41 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 44.31 +0.31 42 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 41.94 +0.85 45 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 39.25 +0.62 28 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 36.85 +0.77 35 0 406 0
29JUN26 102.50 C 0.00 0.00 0.00 35.08 +0.92 48 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 32.04 +0.68 36 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 30.07 +0.98 41 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 27.11 +0.26 31 0 140 0
29JUN26 112.50 C 26.00 26.00 26.00 25.09 +0.66 35 6 649 0
29JUN26 115.00 C 23.63 23.63 23.63 23.67 +0.70 41 21 3,051 0
29JUN26 117.50 C 22.45 22.45 22.45 21.69 +1.16 41 8 1,299 0
29JUN26 120.00 C 0.00 0.00 0.00 20.15 +0.74 43 0 4,649 0
29JUN26 122.50 C 18.30 18.30 18.16 18.02 +0.49 41 47 2,311 0
29JUN26 125.00 C 16.80 16.80 16.80 16.31 +0.47 41 24 6,515 0
29JUN26 127.50 C 14.72 15.30 14.72 14.90 +1.03 42 17 3,854 -15
29JUN26 130.00 C 13.18 13.47 12.70 13.10 +0.67 41 52 8,076 -5
29JUN26 132.50 C 12.00 12.15 12.00 12.07 +0.37 42 16 2,481 +1
29JUN26 135.00 C 10.70 11.05 9.98 10.85 +0.43 42 98 11,848 +10
29JUN26 137.50 C 8.85 9.76 8.85 9.69 +0.36 42 236 3,955 +55
29JUN26 140.00 C 8.55 8.86 8.00 8.60 +0.34 42 89 5,342 -28
29JUN26 142.50 C 7.03 7.90 7.03 7.64 +0.32 42 444 3,887 -325
29JUN26 145.00 C 6.88 7.04 6.30 6.70 +0.30 42 346 3,965 +3
29JUN26 147.50 C 6.03 6.25 5.95 5.91 +0.27 42 920 2,504 -520
29JUN26 150.00 C 5.20 5.58 4.86 5.16 +0.26 42 575 17,843 -360
29JUN26 152.50 C 4.71 4.98 4.43 4.51 +0.22 42 281 1,068 -183
29JUN26 155.00 C 4.20 4.40 4.18 3.93 +0.22 42 622 1,900 -410
29JUN26 157.50 C 3.80 3.88 3.44 3.39 +0.17 42 433 1,262 -352
29JUN26 160.00 C 3.29 3.50 3.00 2.96 +0.17 42 784 12,821 -614
29JUN26 162.50 C 3.05 3.08 2.68 2.52 +0.14 42 776 2,474 -156
29JUN26 165.00 C 2.55 2.75 2.45 2.19 +0.13 42 374 8,434 -31
29JUN26 167.50 C 2.21 2.49 2.21 1.88 +0.13 42 9 2,366 0
29JUN26 170.00 C 2.07 2.16 1.96 1.60 +0.09 42 263 7,175 -104
29JUN26 172.50 C 1.82 1.93 1.71 1.38 +0.10 42 144 3,379 -20
29JUN26 175.00 C 1.63 1.66 1.63 1.16 +0.08 41 813 13,668 +10
29JUN26 177.50 C 1.45 1.48 1.45 1.00 +0.07 42 46 821 0
29JUN26 180.00 C 1.35 1.38 1.25 0.85 +0.07 41 163 8,315 +120
29JUN26 182.50 C 1.18 1.27 1.14 0.71 +0.05 42 180 1,235 +5
29JUN26 185.00 C 1.05 1.05 1.05 0.61 +0.05 41 44 7,398 0
29JUN26 187.50 C 0.00 0.00 0.00 0.51 +0.05 41 0 1,332 0
29JUN26 190.00 C 0.00 0.00 0.00 0.43 +0.04 42 0 7,884 0
29JUN26 192.50 C 0.00 0.00 0.00 0.36 +0.03 41 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 678 0
29JUN26 197.50 C 0.72 0.73 0.72 0.25 +0.02 41 80 641 -80
29JUN26 200.00 C 0.69 0.69 0.65 0.21 +0.02 41 23 2,008 -11
29JUN26 205.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 1,280 0
29JUN26 210.00 C 0.45 0.45 0.45 0.10 +0.01 41 1 1,314 +1
29JUN26 215.00 C 0.42 0.42 0.42 0.07 0.00 41 2 2,281 0
29JUN26 220.00 C 0.32 0.32 0.32 0.05 0.00 42 3 839 +3
29JUN26 225.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.02 +0.01 42 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 0.17 0.17 0.17 0.01 0.00 44 10 2,551 +10
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 47 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 0.00 0.00 0.00 0.01 0.00 54 0 1,796 0
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 76.75 +0.73 78 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 74.27 +0.75 75 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 71.78 +0.75 71 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 69.29 +0.75 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 66.81 +0.76 65 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 64.32 +0.76 62 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 61.84 +0.77 60 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 59.37 +0.79 58 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 56.91 +0.82 56 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 54.51 +0.91 56 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 52.08 +0.96 54 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 49.66 +1.02 53 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 47.26 +0.94 52 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 44.88 +0.88 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 42.53 +1.16 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 40.18 +1.15 48 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 37.75 +1.03 46 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 35.61 +1.08 46 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 33.39 +1.05 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.22 +1.06 45 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.05 +0.73 44 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 27.09 +1.00 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.62 +0.44 41 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 22.76 +0.55 41 0 30 0
30JUL26 120.00 C 20.50 21.37 20.50 20.38 -0.10 38 4 212 +2
30JUL26 122.50 C 0.00 0.00 0.00 19.33 +0.52 41 0 700 0
30JUL26 125.00 C 18.00 18.00 18.00 17.76 -0.02 41 11 1,699 0
30JUL26 127.50 C 15.50 15.50 15.50 15.79 +0.49 39 2 523 0
30JUL26 130.00 C 15.00 15.00 15.00 14.41 +0.45 39 1 1,038 -1
30JUL26 132.50 C 13.40 13.45 13.40 13.17 -0.11 39 60 884 +60
30JUL26 135.00 C 12.80 12.80 12.23 12.60 +0.51 42 33 2,835 0
30JUL26 137.50 C 11.07 11.52 11.07 11.52 +0.52 42 27 1,569 +6
30JUL26 140.00 C 9.62 9.62 9.62 10.38 +0.42 42 5 403 -5
30JUL26 142.50 C 0.00 0.00 0.00 9.46 +0.39 42 0 1,113 0
30JUL26 145.00 C 8.45 8.45 8.45 8.24 +0.07 41 25 617 0
30JUL26 147.50 C 7.78 7.78 7.51 7.65 +0.33 42 11 707 -3
30JUL26 150.00 C 7.13 7.13 6.52 6.93 +0.34 41 113 1,901 +37
30JUL26 152.50 C 6.28 6.33 6.14 6.20 +0.33 41 31 232 +31
30JUL26 155.00 C 5.82 5.82 5.57 5.54 +0.28 41 20 1,195 +10
30JUL26 157.50 C 5.17 5.17 5.05 4.98 +0.28 41 14 130 +14
30JUL26 160.00 C 4.71 4.72 4.66 4.42 +0.28 41 609 1,570 +561
30JUL26 162.50 C 4.08 4.30 4.08 3.94 +0.22 41 47 111 +33
30JUL26 165.00 C 3.89 3.92 3.77 3.53 +0.23 41 46 202 +46
30JUL26 167.50 C 3.44 3.54 3.42 3.11 +0.22 41 26 86 +26
30JUL26 170.00 C 3.30 3.30 3.00 2.76 +0.17 41 9 206 +2
30JUL26 172.50 C 2.70 2.70 2.70 2.46 +0.18 41 3 46 -1
30JUL26 175.00 C 2.70 2.70 2.70 2.15 +0.16 41 557 608 +557
30JUL26 177.50 C 2.55 2.55 2.55 1.91 +0.14 41 7 44 +7
30JUL26 180.00 C 2.15 2.15 2.15 1.69 +0.13 41 1 6 +1
30JUL26 182.50 C 1.98 1.98 1.95 1.48 +0.14 41 4 28 +4
30JUL26 185.00 C 1.84 1.84 1.84 1.30 +0.10 41 1 23 -1
30JUL26 187.50 C 0.00 0.00 0.00 1.15 +0.10 41 0 30 0
30JUL26 190.00 C 0.00 0.00 0.00 1.01 +0.10 41 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.87 +0.07 41 0 0 0
30JUL26 195.00 C 1.33 1.33 1.33 0.77 +0.07 41 1 1 +1
30JUL26 197.50 C 0.00 0.00 0.00 0.68 +0.07 41 0 0 0
30JUL26 200.00 C 1.15 1.15 1.15 0.58 +0.06 41 2 591 +2
30JUL26 205.00 C 0.00 0.00 0.00 0.45 +0.05 41 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 0.33 +0.03 41 0 318 0
29SEP26 60.00 C 0.00 0.00 0.00 76.75 +0.73 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 74.27 +0.75 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 71.78 +0.75 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 69.29 +0.75 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.82 +0.77 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.46 +0.90 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.08 +1.01 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.67 +1.09 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.06 +0.58 49 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 54.73 +0.86 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.63 +1.10 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.09 +0.86 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.82 +0.88 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.82 +1.13 49 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 43.62 +1.13 48 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 41.39 +1.06 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 39.27 +1.06 46 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 37.27 +1.07 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.18 +1.00 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.22 +1.00 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 31.31 +0.99 44 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 29.46 +0.77 44 0 52 0
29SEP26 115.00 C 27.50 27.50 27.50 27.48 +0.57 43 5 189 +5
29SEP26 117.50 C 0.00 0.00 0.00 25.48 +0.36 41 0 49 0
29SEP26 120.00 C 0.00 0.00 0.00 23.94 -0.01 42 0 2,225 0
29SEP26 122.50 C 0.00 0.00 0.00 22.47 +0.47 42 0 2,082 0
29SEP26 125.00 C 0.00 0.00 0.00 21.34 +1.58 43 0 4,127 0
29SEP26 127.50 C 19.80 19.80 19.80 20.01 +0.65 43 78 1,933 0
29SEP26 130.00 C 18.43 18.43 17.94 17.82 +0.63 40 13 7,949 +5
29SEP26 132.50 C 0.00 0.00 0.00 17.24 +1.25 42 0 1,085 0
29SEP26 135.00 C 16.30 16.30 15.80 16.00 +0.33 42 262 4,953 -215
29SEP26 137.50 C 15.24 15.24 15.24 15.08 +0.56 42 1 1,236 0
29SEP26 140.00 C 14.12 14.15 13.78 14.08 +0.56 42 4,154 7,742 -1,294
29SEP26 142.50 C 13.16 13.16 13.10 12.81 +0.24 42 121 2,840 -120
29SEP26 145.00 C 12.02 12.37 12.02 11.95 +0.26 42 167 9,664 -39
29SEP26 147.50 C 11.23 11.50 11.09 11.39 +0.58 43 440 2,814 -382
29SEP26 150.00 C 10.50 10.66 10.17 10.49 +0.55 43 511 5,729 +65
29SEP26 152.50 C 9.59 9.59 9.59 9.73 +0.52 43 30 1,971 0
29SEP26 155.00 C 9.02 9.30 8.90 9.00 +0.57 42 323 8,732 -321
29SEP26 157.50 C 8.40 8.65 8.40 8.34 +0.52 42 40 1,112 -40
29SEP26 160.00 C 7.60 8.07 7.40 7.64 +0.45 42 96 7,682 -65
29SEP26 162.50 C 0.00 0.00 0.00 7.09 +0.44 42 0 781 0
29SEP26 165.00 C 6.76 7.02 6.71 6.56 +0.45 42 910 5,733 -70
29SEP26 167.50 C 6.37 6.38 6.32 6.02 +0.58 42 70 2,380 0
29SEP26 170.00 C 5.76 5.76 5.60 5.51 +0.37 42 4 5,422 -2
29SEP26 172.50 C 5.20 5.68 5.20 5.11 +0.38 42 340 2,347 +250
29SEP26 175.00 C 5.01 5.01 5.01 4.71 +0.38 42 5 6,873 +5
29SEP26 177.50 C 4.78 4.78 4.78 4.31 +0.39 42 21 3,813 +21
29SEP26 180.00 C 4.50 4.50 4.44 3.93 +0.31 42 3 5,199 -2
29SEP26 182.50 C 0.00 0.00 0.00 3.64 +0.31 42 0 687 0
29SEP26 185.00 C 0.00 0.00 0.00 3.35 +0.31 42 0 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 3.06 +0.31 42 0 609 0
29SEP26 190.00 C 3.50 3.50 3.45 2.77 +0.24 42 21 782 +21
29SEP26 192.50 C 3.30 3.30 3.30 2.56 +0.24 42 20 268 +20
29SEP26 195.00 C 2.75 2.75 2.75 2.36 +0.24 42 5 323 -5
29SEP26 197.50 C 1.91 1.91 1.91 2.16 +0.25 42 3 458 0
29SEP26 200.00 C 2.70 2.70 2.70 1.95 +0.21 42 20 6,801 +20
29SEP26 205.00 C 0.00 0.00 0.00 1.65 +0.18 42 0 174 0
29SEP26 210.00 C 1.96 1.96 1.96 1.37 +0.18 42 1 297 0
29SEP26 215.00 C 0.00 0.00 0.00 1.14 +0.13 42 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.96 +0.14 42 0 4,031 0
29SEP26 225.00 C 0.00 0.00 0.00 0.78 +0.10 42 0 994 0
29SEP26 230.00 C 1.37 1.37 1.37 0.66 +0.09 42 1 329 0
29SEP26 235.00 C 0.00 0.00 0.00 0.55 +0.10 42 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.45 +0.07 42 0 2,637 0
29SEP26 245.00 C 0.00 0.00 0.00 0.37 +0.06 42 0 220 0
29SEP26 250.00 C 0.00 0.00 0.00 0.31 +0.06 42 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.26 +0.05 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.21 +0.04 42 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.17 +0.03 42 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 288 0
29SEP26 285.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 327 0
30DEC26 60.00 C 0.00 0.00 0.00 77.25 +1.05 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 74.90 +1.05 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 72.67 +0.98 60 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 70.16 +1.01 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 67.83 +0.94 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 65.51 +1.02 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.19 +0.92 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.13 +1.24 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.57 +0.95 51 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 56.32 +0.93 50 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 54.10 +0.90 49 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 51.94 +0.89 48 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 49.82 +0.64 47 0 216 0
30DEC26 92.50 C 0.00 0.00 0.00 47.92 +1.10 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.73 +0.71 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 43.76 +0.94 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.77 +0.69 45 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 39.85 +0.91 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 38.02 +0.85 45 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 36.41 +1.12 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.38 +0.76 44 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 32.76 +0.63 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 31.09 +0.83 43 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 29.47 +0.76 43 0 899 0
30DEC26 120.00 C 0.00 0.00 0.00 28.13 +1.05 43 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 26.66 +0.90 43 0 113 0
30DEC26 125.00 C 0.00 0.00 0.00 25.28 +0.62 43 0 685 0
30DEC26 127.50 C 23.20 23.20 23.20 23.93 +0.73 43 10 991 0
30DEC26 130.00 C 21.92 21.92 21.92 23.04 +0.58 43 1 8,164 -1
30DEC26 132.50 C 0.00 0.00 0.00 21.80 +0.58 43 0 1,132 0
30DEC26 135.00 C 0.00 0.00 0.00 20.57 +0.56 43 0 435 0
30DEC26 137.50 C 18.90 18.90 18.84 19.45 +0.55 43 4 479 +3
30DEC26 140.00 C 17.98 17.98 17.55 18.49 +0.70 43 4 1,347 0
30DEC26 142.50 C 17.25 17.25 17.25 17.28 +0.50 42 1 832 0
30DEC26 145.00 C 16.18 16.27 16.18 16.37 +0.50 43 35 2,559 +35
30DEC26 147.50 C 0.00 0.00 0.00 15.54 +0.53 43 0 1,748 0
30DEC26 150.00 C 14.67 14.67 14.19 14.65 +0.45 43 8 5,579 -8
30DEC26 152.50 C 0.00 0.00 0.00 13.88 +0.49 43 0 212 0
30DEC26 155.00 C 12.94 12.94 12.89 13.05 +0.49 43 120 3,021 0
30DEC26 157.50 C 0.00 0.00 0.00 12.27 +0.42 42 0 480 0
30DEC26 160.00 C 11.49 11.58 11.49 11.66 +0.44 43 3 4,283 0
30DEC26 162.50 C 0.00 0.00 0.00 10.99 +0.44 42 0 244 0
30DEC26 165.00 C 10.42 10.42 10.42 10.32 +0.44 42 1 513 0
30DEC26 167.50 C 9.55 10.10 9.55 9.68 +0.38 42 5 1,347 +1
30DEC26 170.00 C 9.40 9.40 9.30 9.17 +0.38 42 7 13,472 -1
30DEC26 172.50 C 9.11 9.11 9.11 8.65 +0.38 42 3 1,211 +3
30DEC26 175.00 C 0.00 0.00 0.00 8.14 +0.39 42 0 533 0
30DEC26 177.50 C 8.00 8.20 8.00 7.62 +0.38 42 2 676 +2
30DEC26 180.00 C 0.00 0.00 0.00 7.14 +0.38 42 0 2,256 0
30DEC26 182.50 C 7.27 7.27 7.27 6.76 +0.32 42 2 686 -2
30DEC26 185.00 C 0.00 0.00 0.00 6.37 +0.31 42 0 466 0
30DEC26 187.50 C 0.00 0.00 0.00 5.99 +0.32 42 0 81 0
30DEC26 190.00 C 5.96 6.36 5.96 5.61 +0.32 42 11 906 -8
30DEC26 192.50 C 5.98 5.98 5.98 5.22 +0.25 42 5 180 -5
30DEC26 195.00 C 0.00 0.00 0.00 4.94 +0.25 42 0 567 0
30DEC26 197.50 C 0.00 0.00 0.00 4.67 +0.26 42 0 144 0
30DEC26 200.00 C 5.00 5.00 4.78 4.39 +0.26 42 5 559 +3
30DEC26 205.00 C 0.00 0.00 0.00 3.84 +0.26 42 0 164 0
30DEC26 210.00 C 0.00 0.00 0.00 3.40 +0.21 42 0 290 0
30DEC26 215.00 C 0.00 0.00 0.00 3.01 +0.20 42 0 254 0
30DEC26 220.00 C 0.00 0.00 0.00 2.62 +0.19 42 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 2.32 +0.16 42 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 2.06 +0.16 42 0 233 0
30DEC26 235.00 C 0.00 0.00 0.00 1.80 +0.16 42 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 1.57 +0.11 42 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 1.40 +0.11 42 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.23 +0.11 42 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 1.06 +0.09 42 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.95 +0.08 42 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.84 +0.08 42 0 188 0
30DEC26 270.00 C 0.00 0.00 0.00 0.73 +0.08 42 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.63 +0.05 42 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.55 +0.05 42 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.49 +0.04 42 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.43 +0.06 42 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.37 +0.03 42 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 911 0
30MAR27 60.00 C 0.00 0.00 0.00 78.28 +0.74 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 75.80 +0.94 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 73.67 +1.20 57 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 71.23 +1.04 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 68.96 +1.04 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 66.45 +0.78 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.51 +1.07 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.30 +1.06 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.32 +1.25 51 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 58.06 +1.09 49 0 0 0
30MAR27 85.00 C 53.05 53.05 53.05 56.08 +1.24 49 2 0 -2
30MAR27 87.50 C 0.00 0.00 0.00 53.85 +1.07 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.82 +1.06 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.83 +1.05 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 48.03 +1.19 46 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 45.99 +1.00 45 0 0 0
30MAR27 100.00 C 43.80 43.80 43.80 44.32 +1.18 45 1 96 -1
30MAR27 102.50 C 0.00 0.00 0.00 42.49 +1.16 45 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 40.71 +1.07 45 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 38.81 +1.15 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.15 +0.87 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 35.54 +0.88 43 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 34.02 +0.89 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 32.43 +0.80 43 0 24 0
30MAR27 120.00 C 0.00 0.00 0.00 29.88 -0.21 40 0 2,437 0
30MAR27 122.50 C 0.00 0.00 0.00 29.59 +0.72 42 0 160 0
30MAR27 125.00 C 28.75 28.75 28.10 28.39 +0.52 43 2 1,362 0
30MAR27 127.50 C 0.00 0.00 0.00 26.28 +0.49 41 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 25.90 +0.57 42 0 2,091 0
30MAR27 132.50 C 0.00 0.00 0.00 24.73 +0.56 42 0 208 0
30MAR27 135.00 C 0.00 0.00 0.00 23.64 +0.57 42 0 262 0
30MAR27 137.50 C 22.88 22.88 22.40 22.58 +0.45 42 89 195 +89
30MAR27 140.00 C 21.40 21.40 21.40 21.88 +0.78 43 3 200 +3
30MAR27 142.50 C 0.00 0.00 0.00 20.59 +0.49 42 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 19.74 +0.66 42 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 18.83 +0.63 42 0 177 0
30MAR27 150.00 C 17.79 18.00 17.54 17.94 +0.56 42 5 210 +2
30MAR27 152.50 C 0.00 0.00 0.00 16.93 +0.38 42 0 251 0
30MAR27 155.00 C 0.00 0.00 0.00 16.32 +0.59 42 0 2,370 0
30MAR27 157.50 C 0.00 0.00 0.00 15.58 +0.68 42 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 14.87 +0.65 42 0 1,115 0
30MAR27 162.50 C 0.00 0.00 0.00 14.22 +0.66 42 0 191 0
30MAR27 165.00 C 13.78 13.78 13.78 13.57 +0.66 42 1 1,375 0
30MAR27 167.50 C 0.00 0.00 0.00 12.92 +0.66 42 0 26 0
30MAR27 170.00 C 0.00 0.00 0.00 12.27 +0.67 42 0 86 0
30MAR27 172.50 C 11.71 11.71 11.71 11.63 +0.60 42 4 41 0
30MAR27 175.00 C 11.35 11.35 11.35 11.11 +0.58 42 1 18 -1
30MAR27 177.50 C 0.00 0.00 0.00 10.62 +0.59 42 0 75 0
30MAR27 180.00 C 0.00 0.00 0.00 10.12 +0.59 42 0 72 0
30MAR27 182.50 C 0.00 0.00 0.00 9.62 +0.59 42 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 9.12 +0.59 42 0 53 0
30MAR27 187.50 C 0.00 0.00 0.00 8.63 +0.50 42 0 73 0
30MAR27 190.00 C 0.00 0.00 0.00 8.26 +0.51 42 0 108 0
30MAR27 192.50 C 8.46 8.46 8.23 7.89 +0.51 42 2 43 +2
30MAR27 195.00 C 7.94 8.00 7.94 7.52 +0.51 42 11 428 -9
TOTAL CALL 62,015 641,636 -12,080
17APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
17APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
17APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
17APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
17APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
17APR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,100 0
17APR26 117.50 P 0.01 0.01 0.01 0.00 -0.01 0 19 1,588 -12
17APR26 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 1,213 0
17APR26 122.50 P 0.01 0.01 0.01 0.00 -0.01 0 105 1,025 -10
17APR26 125.00 P 0.01 0.02 0.01 0.00 -0.01 0 21 839 -6
17APR26 127.50 P 0.01 0.03 0.01 0.00 -0.02 0 167 1,361 -4
17APR26 130.00 P 0.01 0.03 0.01 0.00 -0.08 0 82 1,394 -61
17APR26 132.50 P 0.10 0.13 0.01 0.00 -0.35 0 505 968 -83
17APR26 135.00 P 0.93 1.01 0.01 0.00 -1.05 0 5,763 1,324 +389
17APR26 137.50 P 1.50 2.55 1.00 1.10 -1.42 0 626 0 -59
17APR26 140.00 P 3.90 4.00 3.15 3.60 -0.90 0 6 0 0
17APR26 142.50 P 0.00 0.00 0.00 6.10 -0.67 0 0 0 0
17APR26 145.00 P 0.00 0.00 0.00 8.60 -0.61 0 0 0 0
17APR26 147.50 P 0.00 0.00 0.00 11.10 -0.60 0 0 0 0
17APR26 150.00 P 0.00 0.00 0.00 13.60 -0.95 0 0 0 0
17APR26 152.50 P 0.00 0.00 0.00 16.10 - 0 0 0 -
17APR26 155.00 P 0.00 0.00 0.00 18.60 - 0 0 0 -
17APR26 157.50 P 0.00 0.00 0.00 21.10 - 0 0 0 -
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 524 0
24APR26 117.50 P 0.08 0.08 0.08 0.02 -0.03 44 3 261 +3
24APR26 120.00 P 0.14 0.16 0.13 0.04 -0.07 42 70 181 +66
24APR26 122.50 P 0.22 0.26 0.17 0.09 -0.15 41 105 210 +16
24APR26 125.00 P 0.45 0.45 0.30 0.22 -0.25 42 389 487 +216
24APR26 127.50 P 0.59 0.76 0.48 0.46 -0.39 42 249 417 +148
24APR26 130.00 P 1.00 1.31 0.82 0.88 -0.46 42 521 721 +361
24APR26 132.50 P 1.62 2.16 1.39 1.52 -0.59 41 686 1,055 +148
24APR26 135.00 P 2.60 3.27 2.28 2.40 -0.94 41 1,299 486 +429
24APR26 137.50 P 3.99 4.80 3.48 3.63 -0.86 40 132 123 +83
24APR26 140.00 P 5.50 6.50 5.00 5.18 -0.94 40 209 56 +54
24APR26 142.50 P 7.00 7.10 7.00 7.22 -0.86 43 10 10 +10
24APR26 145.00 P 9.91 9.91 9.91 9.30 -0.98 44 2 2 +2
24APR26 147.50 P 0.00 0.00 0.00 11.39 -1.13 41 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 13.73 -0.82 41 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 16.15 - 41 0 0 -
24APR26 155.00 P 0.00 0.00 0.00 18.61 - 41 0 0 -
24APR26 157.50 P 0.00 0.00 0.00 21.10 - 0 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 138 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 131 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 620 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,027 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,038 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 80 0 580 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,550 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,573 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3,018 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,052 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 57 10 2,969 0
29APR26 105.00 P 0.06 0.07 0.06 0.01 0.00 52 39 3,452 0
29APR26 107.50 P 0.09 0.11 0.08 0.01 0.00 48 15 3,310 -5
29APR26 110.00 P 0.12 0.13 0.10 0.01 -0.01 44 62 6,234 -3
29APR26 112.50 P 0.15 0.15 0.14 0.02 -0.02 43 74 4,104 -45
29APR26 115.00 P 0.20 0.21 0.16 0.04 -0.04 42 153 7,820 -90
29APR26 117.50 P 0.26 0.27 0.22 0.08 -0.08 41 285 5,925 -269
29APR26 120.00 P 0.34 0.42 0.30 0.17 -0.13 41 1,812 15,627 -1,492
29APR26 122.50 P 0.50 0.62 0.41 0.33 -0.20 41 610 5,820 -58
29APR26 125.00 P 0.88 0.92 0.63 0.59 -0.28 41 3,875 10,073 -190
29APR26 127.50 P 1.33 1.43 0.96 0.97 -0.41 41 3,219 11,530 +1,674
29APR26 130.00 P 1.98 2.12 1.45 1.52 -0.51 40 5,807 10,832 +948
29APR26 132.50 P 2.78 2.82 2.15 2.25 -0.64 40 2,616 6,295 +289
29APR26 135.00 P 3.48 4.12 3.14 3.25 -0.70 40 1,353 6,714 +264
29APR26 137.50 P 4.60 5.31 4.47 4.60 -0.68 41 515 3,856 -124
29APR26 140.00 P 6.24 7.20 5.90 6.21 -0.53 42 141 4,019 +61
29APR26 142.50 P 8.08 8.08 8.08 8.01 -0.63 43 2 2,615 +2
29APR26 145.00 P 9.70 9.70 9.70 9.75 -1.06 41 2 2,792 +2
29APR26 147.50 P 0.00 0.00 0.00 12.19 -0.53 46 1 1,318 -1
29APR26 150.00 P 13.70 14.50 13.70 14.36 -0.84 47 55 1,937 -49
29APR26 152.50 P 16.00 16.95 16.00 16.35 -1.10 41 3 1,803 0
29APR26 155.00 P 0.00 0.00 0.00 18.73 -1.24 41 0 4,326 0
29APR26 157.50 P 0.00 0.00 0.00 21.16 -1.29 41 0 709 0
29APR26 160.00 P 24.75 24.75 24.28 23.62 -1.35 41 60 976 0
29APR26 162.50 P 26.30 26.30 26.30 26.21 -0.50 52 2 64 0
29APR26 165.00 P 0.00 0.00 0.00 28.90 -0.30 64 0 610 0
29APR26 167.50 P 0.00 0.00 0.00 31.21 -0.49 59 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 33.95 -0.25 74 0 94 0
29APR26 172.50 P 0.00 0.00 0.00 36.56 -1.24 81 0 350 0
29APR26 175.00 P 0.00 0.00 0.00 38.95 -0.41 81 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 41.20 -0.50 72 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 43.71 -0.49 76 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 46.43 -0.27 91 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 48.94 -0.44 95 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 51.19 -0.51 83 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 53.69 -0.51 86 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 56.44 -0.26 105 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 58.94 -0.26 108 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 61.19 -0.51 95 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 63.94 -0.26 114 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 68.94 -0.26 119 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 73.94 -0.26 125 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 79.05 -0.98 136 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 83.85 -0.35 131 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 88.85 -0.51 136 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 93.85 -0.35 141 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 98.85 -0.35 146 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 103.85 -0.35 150 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 108.85 -0.35 155 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 113.85 -0.35 159 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 437 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,936 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,431 0
28MAY26 87.50 P 0.09 0.09 0.09 0.01 0.00 46 4 1,417 0
28MAY26 90.00 P 0.10 0.10 0.10 0.01 0.00 43 5 2,474 0
28MAY26 92.50 P 0.00 0.00 0.00 0.02 0.00 44 0 2,835 0
28MAY26 95.00 P 0.00 0.00 0.00 0.03 -0.01 43 10 314 +10
28MAY26 97.50 P 0.00 0.00 0.00 0.04 -0.03 41 0 248 0
28MAY26 100.00 P 0.33 0.33 0.29 0.07 -0.04 41 26 2,301 -8
28MAY26 102.50 P 0.42 0.42 0.38 0.12 -0.05 41 56 633 -56
28MAY26 105.00 P 0.31 0.51 0.31 0.19 -0.07 41 353 892 -6
28MAY26 107.50 P 0.59 0.59 0.59 0.29 -0.10 41 63 1,292 0
28MAY26 110.00 P 0.70 0.80 0.69 0.44 -0.13 41 273 3,750 -202
28MAY26 112.50 P 0.88 0.98 0.86 0.64 -0.18 41 8 1,922 -1
28MAY26 115.00 P 1.20 1.26 1.09 0.91 -0.22 41 689 5,107 +565
28MAY26 117.50 P 1.43 1.55 1.39 1.27 -0.25 41 60 4,494 +28
28MAY26 120.00 P 1.82 2.10 1.77 1.72 -0.26 41 181 8,761 +79
28MAY26 122.50 P 2.51 2.72 2.28 2.26 -0.30 42 167 5,862 -119
28MAY26 125.00 P 3.20 3.37 2.91 2.92 -0.34 42 613 7,066 +148
28MAY26 127.50 P 3.74 4.06 3.59 3.69 -0.34 41 181 4,202 +4
28MAY26 130.00 P 4.83 4.93 4.43 4.51 -0.44 41 474 5,087 -84
28MAY26 132.50 P 5.65 6.27 5.56 5.56 -0.46 41 240 5,599 -38
28MAY26 135.00 P 7.01 7.51 6.58 6.70 -0.54 41 653 3,819 +108
28MAY26 137.50 P 8.16 8.68 8.16 8.02 -0.52 41 69 2,853 +24
28MAY26 140.00 P 9.52 10.20 9.48 9.45 -0.59 41 16 1,335 +14
28MAY26 142.50 P 10.84 11.16 10.84 11.05 -0.61 41 7 2,149 +1
28MAY26 145.00 P 0.00 0.00 0.00 13.01 -0.71 43 0 3,960 0
28MAY26 147.50 P 0.00 0.00 0.00 14.84 -0.71 44 1 2,007 0
28MAY26 150.00 P 16.30 16.90 16.30 16.78 -0.73 44 88 3,547 +75
28MAY26 152.50 P 0.00 0.00 0.00 18.79 -0.53 45 1 516 0
28MAY26 155.00 P 0.00 0.00 0.00 20.92 -0.73 46 1 1,259 0
28MAY26 157.50 P 0.00 0.00 0.00 23.11 -0.27 46 0 339 0
28MAY26 160.00 P 25.00 25.00 25.00 25.31 -0.31 47 2 421 0
28MAY26 162.50 P 27.15 27.15 27.15 27.51 -0.14 47 3 75 +1
28MAY26 165.00 P 0.00 0.00 0.00 29.59 -0.34 46 0 40 0
28MAY26 167.50 P 0.00 0.00 0.00 32.07 -0.55 48 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 34.41 -0.56 49 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 36.78 -1.02 50 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 39.13 -0.61 50 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 41.52 -0.27 50 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 44.00 -0.56 52 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 46.43 -0.29 52 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 48.94 -0.89 54 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 51.41 -1.28 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 53.69 -0.57 51 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 56.45 -0.25 60 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 58.95 -0.25 62 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 61.44 -1.41 63 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 63.95 -0.27 65 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 68.95 -1.04 69 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 73.94 -1.05 72 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 79.05 -0.98 77 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 83.95 -1.23 78 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 88.94 -1.03 81 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 93.89 -0.92 82 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 98.89 -0.92 85 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 103.94 -1.04 89 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 108.94 -1.24 92 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 113.94 -1.04 95 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 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 53 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 82 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 226 0
29JUN26 80.00 P 0.17 0.20 0.17 0.02 0.00 43 38 6,812 +5
29JUN26 82.50 P 0.00 0.00 0.00 0.03 0.00 43 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 0.00 41 0 7,446 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 0.00 42 0 2,386 0
29JUN26 90.00 P 0.34 0.39 0.34 0.10 -0.01 41 105 4,879 -105
29JUN26 92.50 P 0.00 0.00 0.00 0.15 -0.01 41 2 1,133 +2
29JUN26 95.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 4,941 0
29JUN26 97.50 P 0.62 0.70 0.62 0.33 -0.02 41 70 2,246 -70
29JUN26 100.00 P 0.84 0.84 0.78 0.47 -0.01 42 12 7,779 -6
29JUN26 102.50 P 0.94 0.94 0.94 0.66 -0.01 42 3 2,455 -3
29JUN26 105.00 P 1.05 1.20 1.05 0.88 -0.03 41 306 5,463 -274
29JUN26 107.50 P 1.35 1.45 1.33 1.16 -0.03 42 558 4,772 -228
29JUN26 110.00 P 1.58 1.80 1.58 1.53 -0.05 42 813 6,479 +227
29JUN26 112.50 P 2.02 2.17 1.99 1.94 -0.07 42 469 5,934 -40
29JUN26 115.00 P 2.48 2.59 2.41 2.46 -0.05 42 816 10,545 -50
29JUN26 117.50 P 2.87 3.28 2.87 3.03 -0.02 42 1,803 7,825 -628
29JUN26 120.00 P 3.56 3.88 3.52 3.64 -0.05 41 65 17,557 +7
29JUN26 122.50 P 4.18 4.50 4.18 4.43 0.00 41 337 8,827 +292
29JUN26 125.00 P 4.90 5.39 4.90 5.18 -0.07 41 894 17,383 -39
29JUN26 127.50 P 5.85 6.56 5.77 6.06 -0.14 40 267 7,470 +15
29JUN26 130.00 P 7.00 7.56 6.95 7.12 -0.15 41 178 13,440 -11
29JUN26 132.50 P 8.25 8.88 8.11 8.27 -0.15 40 202 4,953 -49
29JUN26 135.00 P 9.11 9.78 9.11 9.60 -0.14 41 359 15,654 +30
29JUN26 137.50 P 10.79 11.19 10.79 10.85 -0.25 40 180 4,522 0
29JUN26 140.00 P 12.23 13.15 12.19 12.59 -0.02 42 10 7,971 +3
29JUN26 142.50 P 0.00 0.00 0.00 13.86 -0.96 40 0 10,583 0
29JUN26 145.00 P 0.00 0.00 0.00 15.53 -0.96 40 0 14,045 0
29JUN26 147.50 P 0.00 0.00 0.00 17.97 -0.35 44 0 2,973 0
29JUN26 150.00 P 18.69 20.00 18.69 19.81 -0.35 44 4 13,820 -2
29JUN26 152.50 P 21.00 21.00 21.00 21.75 +0.04 44 1 1,837 +1
29JUN26 155.00 P 0.00 0.00 0.00 23.28 -0.34 42 0 3,521 0
29JUN26 157.50 P 0.00 0.00 0.00 25.28 -0.46 43 0 1,187 0
29JUN26 160.00 P 0.00 0.00 0.00 27.36 -0.48 43 0 11,201 0
29JUN26 162.50 P 29.37 29.37 29.37 29.69 -0.34 44 190 1,703 +117
29JUN26 165.00 P 0.00 0.00 0.00 31.71 -0.51 43 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 33.82 -0.62 43 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 36.13 -0.58 44 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 38.45 -0.55 44 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 40.62 -0.69 43 0 2,670 0
29JUN26 177.50 P 0.00 0.00 0.00 42.93 -0.75 43 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 45.28 -0.78 44 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 47.30 -1.02 39 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 50.17 -0.96 46 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 52.28 -0.77 42 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 55.29 -0.15 50 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 57.08 -0.53 41 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 59.49 -1.09 41 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 62.08 -0.92 44 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 64.48 -0.33 43 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 69.39 -0.60 43 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 74.41 -0.58 47 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 79.17 -1.18 33 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 84.22 -0.96 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 89.20 -0.92 46 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 94.14 -1.04 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 99.09 -1.03 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 103.96 -1.09 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 108.94 -1.24 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 113.94 -1.09 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 118.71 -1.26 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 123.72 -1.21 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 128.73 -0.48 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 133.77 -1.13 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 138.69 -1.22 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 143.72 -0.80 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 148.72 -0.78 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 153.94 -0.96 62 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 158.69 -1.24 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 163.75 -1.15 0 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 49 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 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30JUL26 70.00 P 0.16 0.16 0.16 0.01 0.00 42 20 20 +20
30JUL26 72.50 P 0.18 0.18 0.18 0.02 0.00 42 10 11 +10
30JUL26 75.00 P 0.20 0.21 0.20 0.03 0.00 42 30 188 +30
30JUL26 77.50 P 0.00 0.00 0.00 0.04 0.00 41 0 44 0
30JUL26 80.00 P 0.32 0.32 0.32 0.06 0.00 41 10 22 +10
30JUL26 82.50 P 0.00 0.00 0.00 0.09 0.00 41 0 1 0
30JUL26 85.00 P 0.44 0.44 0.44 0.14 0.00 41 2 25 +2
30JUL26 87.50 P 0.00 0.00 0.00 0.20 0.00 41 0 6 0
30JUL26 90.00 P 0.66 0.68 0.66 0.29 0.00 41 27 175 +25
30JUL26 92.50 P 0.76 0.79 0.76 0.41 0.00 41 41 63 +41
30JUL26 95.00 P 0.00 0.00 0.00 0.54 0.00 41 0 60 0
30JUL26 97.50 P 1.05 1.05 1.05 0.74 0.00 41 20 154 0
30JUL26 100.00 P 1.30 1.30 1.30 0.97 0.00 41 2 278 0
30JUL26 102.50 P 0.00 0.00 0.00 1.25 0.00 41 0 314 0
30JUL26 105.00 P 1.75 1.75 1.75 1.59 -0.01 41 2 517 +2
30JUL26 107.50 P 0.00 0.00 0.00 1.99 -0.01 41 0 260 0
30JUL26 110.00 P 0.00 0.00 0.00 2.47 -0.02 41 0 897 0
30JUL26 112.50 P 3.08 3.08 3.08 3.00 -0.02 41 6 371 0
30JUL26 115.00 P 3.56 3.71 3.56 3.64 +0.02 41 33 1,531 +32
30JUL26 117.50 P 4.00 4.10 4.00 4.28 +0.02 41 63 1,089 +59
30JUL26 120.00 P 4.88 5.00 4.88 4.98 0.00 41 7 919 +5
30JUL26 122.50 P 0.00 0.00 0.00 5.77 -0.04 40 0 1,216 0
30JUL26 125.00 P 6.50 6.52 6.50 6.63 -0.09 40 7 2,533 +3
30JUL26 127.50 P 7.46 7.60 7.46 7.64 -0.10 40 72 561 +10
30JUL26 130.00 P 8.48 9.07 8.48 8.73 -0.14 40 306 695 +154
30JUL26 132.50 P 9.73 9.85 9.73 9.91 -0.14 40 64 571 +2
30JUL26 135.00 P 11.05 11.15 10.99 11.20 -0.16 40 62 717 +2
30JUL26 137.50 P 12.49 12.49 12.49 12.53 -0.22 40 18 201 +18
30JUL26 140.00 P 13.57 13.99 13.57 13.99 -0.25 40 31 156 +31
30JUL26 142.50 P 0.00 0.00 0.00 15.56 -0.27 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 17.19 -0.92 40 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 19.56 -0.28 43 0 3 0
30JUL26 150.00 P 21.00 21.00 21.00 21.40 -0.29 43 2 125 +2
30JUL26 152.50 P 0.00 0.00 0.00 23.26 -0.28 43 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 24.75 -0.76 42 10 95 0
30JUL26 157.50 P 0.00 0.00 0.00 26.56 -0.48 41 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 28.50 -0.57 41 21 21 +21
30JUL26 162.50 P 0.00 0.00 0.00 30.57 -0.62 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 32.70 -0.28 42 10 16 0
30JUL26 167.50 P 0.00 0.00 0.00 34.79 -0.66 42 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 36.94 -0.47 42 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 39.15 -0.76 42 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 41.38 -0.78 42 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 43.63 -0.80 42 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 45.89 -0.84 42 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 48.20 -0.84 42 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 50.51 -0.87 42 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 52.84 -0.88 42 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 55.29 -0.76 43 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 57.55 -0.61 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 59.92 -0.70 42 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 62.30 -0.96 41 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 64.69 -0.90 41 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 69.49 -1.03 40 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 74.41 -0.96 40 0 0 0
29SEP26 60.00 P 0.20 0.26 0.20 0.02 +0.01 43 14 48 +14
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 0.00 42 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 62 0
29SEP26 70.00 P 0.47 0.47 0.47 0.09 +0.01 42 1 42 +1
29SEP26 72.50 P 0.55 0.55 0.55 0.13 +0.02 42 1 3 +1
29SEP26 75.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 2,048 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.02 42 0 10 0
29SEP26 80.00 P 0.89 0.89 0.89 0.35 +0.03 42 2 1,431 -2
29SEP26 82.50 P 0.00 0.00 0.00 0.47 +0.03 42 0 306 0
29SEP26 85.00 P 0.00 0.00 0.00 0.61 +0.04 42 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.80 +0.05 42 0 559 0
29SEP26 90.00 P 1.36 1.54 1.36 1.01 +0.05 42 3 516 -1
29SEP26 92.50 P 0.00 0.00 0.00 1.28 +0.06 42 0 641 0
29SEP26 95.00 P 0.00 0.00 0.00 1.57 +0.06 42 0 1,348 0
29SEP26 97.50 P 2.26 2.33 2.26 1.94 +0.08 42 70 1,281 -40
29SEP26 100.00 P 2.56 2.70 2.56 2.34 +0.07 42 2 6,049 0
29SEP26 102.50 P 0.00 0.00 0.00 2.80 +0.08 42 0 2,883 0
29SEP26 105.00 P 3.39 3.62 3.36 3.35 +0.09 42 271 6,102 -181
29SEP26 107.50 P 4.03 4.09 4.02 3.90 +0.09 42 180 1,236 -60
29SEP26 110.00 P 4.48 4.68 4.47 4.60 +0.09 42 294 7,572 -93
29SEP26 112.50 P 5.24 5.42 5.23 5.27 +0.06 42 93 2,960 -21
29SEP26 115.00 P 6.15 6.15 6.01 6.09 +0.20 42 26 14,884 0
29SEP26 117.50 P 6.95 6.95 6.55 6.74 +0.06 42 91 3,282 0
29SEP26 120.00 P 7.34 7.85 7.34 7.55 -0.06 41 87 16,309 -29
29SEP26 122.50 P 8.31 8.31 8.31 8.48 -0.02 41 1 3,509 0
29SEP26 125.00 P 9.55 9.58 9.55 9.58 +0.03 41 4 8,708 0
29SEP26 127.50 P 0.00 0.00 0.00 10.60 +0.08 41 0 9,453 0
29SEP26 130.00 P 11.30 11.49 11.30 11.72 +0.02 41 4 27,079 -4
29SEP26 132.50 P 0.00 0.00 0.00 12.94 -0.06 41 0 4,582 0
29SEP26 135.00 P 14.72 14.72 14.17 14.21 -0.18 41 33 9,829 +23
29SEP26 137.50 P 15.70 15.70 15.70 15.70 -0.04 41 10 3,065 -10
29SEP26 140.00 P 0.00 0.00 0.00 17.05 -0.18 41 0 11,502 0
29SEP26 142.50 P 0.00 0.00 0.00 18.59 -0.15 41 0 2,460 0
29SEP26 145.00 P 19.79 19.79 19.79 20.19 -0.94 41 1 9,660 -1
29SEP26 147.50 P 0.00 0.00 0.00 21.95 -0.87 41 0 2,473 0
29SEP26 150.00 P 0.00 0.00 0.00 24.48 -0.04 44 500 9,892 0
29SEP26 152.50 P 0.00 0.00 0.00 26.27 -0.10 44 0 2,891 0
29SEP26 155.00 P 26.68 26.68 26.68 28.14 -0.10 44 50 7,700 -50
29SEP26 157.50 P 29.14 29.14 29.14 29.14 -0.23 42 50 1,753 -50
29SEP26 160.00 P 30.88 30.88 30.60 31.08 -0.99 42 3 6,885 0
29SEP26 162.50 P 32.28 32.28 32.28 33.06 -0.07 42 45 757 0
29SEP26 165.00 P 0.00 0.00 0.00 34.94 -0.43 42 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 36.98 -0.30 42 0 1,229 0
29SEP26 170.00 P 39.67 39.67 39.67 39.03 -0.34 42 30 545 +30
29SEP26 172.50 P 0.00 0.00 0.00 41.17 -0.18 42 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 43.26 -0.37 42 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 45.44 -0.53 42 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 47.60 -0.55 43 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 49.80 -0.58 43 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 52.02 -0.64 43 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 54.26 -0.66 43 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 56.52 -0.68 43 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 58.88 -0.60 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.07 -0.69 43 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 63.38 -0.70 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 65.71 -1.00 43 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 70.40 -0.75 43 0 1 0
29SEP26 210.00 P 75.25 75.25 75.25 75.13 -0.80 42 1 7 +1
29SEP26 215.00 P 0.00 0.00 0.00 79.96 -0.77 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 84.59 -0.94 41 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 89.61 -0.78 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 94.45 -0.73 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 99.13 -1.01 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 104.03 -1.02 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 108.94 -1.24 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 114.08 -0.95 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 119.04 -0.93 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 123.86 -1.07 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 128.85 -0.90 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 133.83 -1.07 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 138.69 -1.22 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 143.98 -0.64 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 148.72 -0.87 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 153.94 -0.96 47 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 158.72 -1.21 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 163.78 -1.12 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 37 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 0.00 42 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 0.00 42 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 +0.01 42 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.37 0.00 42 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.50 +0.01 42 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 0.65 +0.02 42 0 157 0
30DEC26 77.50 P 0.00 0.00 0.00 0.82 +0.02 42 0 106 0
30DEC26 80.00 P 1.62 1.62 1.62 1.04 +0.02 42 5 1,383 +5
30DEC26 82.50 P 0.00 0.00 0.00 1.27 +0.03 42 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.58 +0.03 42 0 440 0
30DEC26 87.50 P 0.00 0.00 0.00 1.89 +0.03 42 0 104 0
30DEC26 90.00 P 2.76 2.76 2.76 2.28 +0.03 42 12 2,256 +12
30DEC26 92.50 P 0.00 0.00 0.00 2.70 +0.03 42 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 3.14 +0.03 42 0 3,041 0
30DEC26 97.50 P 3.88 3.88 3.88 3.70 +0.03 42 1 1,940 0
30DEC26 100.00 P 0.00 0.00 0.00 4.27 +0.04 42 0 4,457 0
30DEC26 102.50 P 4.82 4.82 4.82 4.89 +0.03 42 1 724 0
30DEC26 105.00 P 5.50 5.60 5.50 5.56 +0.01 42 3 6,109 0
30DEC26 107.50 P 0.00 0.00 0.00 6.23 +0.01 42 0 1,978 0
30DEC26 110.00 P 0.00 0.00 0.00 7.10 +0.16 42 0 3,706 0
30DEC26 112.50 P 7.55 7.76 7.55 7.70 -0.01 41 9 4,525 0
30DEC26 115.00 P 0.00 0.00 0.00 8.68 +0.12 42 0 2,513 0
30DEC26 117.50 P 0.00 0.00 0.00 9.49 +0.01 41 0 2,631 0
30DEC26 120.00 P 10.20 10.20 10.20 10.49 +0.09 41 1 9,824 0
30DEC26 122.50 P 11.14 11.50 11.14 11.42 -0.02 41 3 2,430 -1
30DEC26 125.00 P 12.16 12.31 12.16 12.48 -0.07 41 8 3,709 +2
30DEC26 127.50 P 0.00 0.00 0.00 13.62 -0.05 41 0 3,068 0
30DEC26 130.00 P 14.47 15.20 14.47 15.04 +0.16 41 31 18,044 -25
30DEC26 132.50 P 15.78 15.78 15.78 16.12 -0.05 41 2 2,237 -2
30DEC26 135.00 P 17.10 17.26 17.10 17.37 -0.19 41 6 3,945 -2
30DEC26 137.50 P 0.00 0.00 0.00 18.76 -0.24 40 0 3,237 0
30DEC26 140.00 P 0.00 0.00 0.00 20.69 +0.09 41 0 1,945 0
30DEC26 142.50 P 0.00 0.00 0.00 21.73 -0.14 41 0 1,389 0
30DEC26 145.00 P 23.48 23.48 23.21 23.31 -0.16 41 57 4,550 +55
30DEC26 147.50 P 0.00 0.00 0.00 24.98 -0.09 41 0 926 0
30DEC26 150.00 P 26.80 26.80 26.70 26.65 +0.25 41 3 6,559 0
30DEC26 152.50 P 0.00 0.00 0.00 28.33 -0.16 41 0 1,271 0
30DEC26 155.00 P 29.80 29.80 29.80 30.13 -0.26 41 2 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 31.97 -0.25 41 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 33.79 -0.22 41 0 2,547 0
30DEC26 162.50 P 0.00 0.00 0.00 35.67 -0.34 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 37.58 -0.35 41 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 39.51 -0.38 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 41.49 -0.38 41 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 43.52 -0.38 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 45.53 -0.41 41 0 329 0
30DEC26 177.50 P 0.00 0.00 0.00 47.58 -0.44 42 0 162 0
30DEC26 180.00 P 50.12 50.12 50.12 49.91 -0.21 42 1 28 +1
30DEC26 182.50 P 0.00 0.00 0.00 51.72 -0.50 41 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 53.90 -0.45 42 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 56.04 -0.49 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 58.25 -0.48 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 60.39 -0.54 42 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 62.51 -0.66 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 64.73 -0.68 41 0 0 0
30DEC26 200.00 P 67.03 67.03 67.03 67.07 -0.56 42 30 212 0
30DEC26 205.00 P 0.00 0.00 0.00 71.49 -0.74 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 76.07 -0.79 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 80.87 -0.67 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 85.58 -0.63 42 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 90.27 -0.69 42 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 94.45 -1.26 36 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 100.06 -0.48 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 104.51 -0.87 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 109.31 -0.99 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 114.17 -1.00 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 119.05 -1.03 34 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 124.33 -0.66 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 129.01 -0.74 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.88 -1.02 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 138.86 -1.05 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.98 -0.64 40 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 148.82 -0.85 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 153.94 -0.96 41 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 158.80 -1.13 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.78 -1.12 0 0 0 0
30MAR27 60.00 P 0.96 0.96 0.96 0.28 +0.03 42 8 42 +8
30MAR27 62.50 P 1.10 1.10 1.10 0.38 +0.03 42 2 7 +2
30MAR27 65.00 P 0.00 0.00 0.00 0.49 +0.04 42 0 185 0
30MAR27 67.50 P 0.00 0.00 0.00 0.65 +0.05 42 0 39 0
30MAR27 70.00 P 0.00 0.00 0.00 0.80 +0.05 42 0 21 0
30MAR27 72.50 P 0.00 0.00 0.00 1.02 +0.07 42 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.24 +0.06 42 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.52 +0.08 42 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.84 +0.09 42 0 251 0
30MAR27 82.50 P 0.00 0.00 0.00 2.16 +0.10 42 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 2.59 +0.11 42 0 140 0
30MAR27 87.50 P 0.00 0.00 0.00 3.02 +0.11 42 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.48 +0.13 42 0 2,149 0
30MAR27 92.50 P 4.05 4.05 4.05 4.06 +0.14 42 2 1,143 0
30MAR27 95.00 P 0.00 0.00 0.00 4.64 +0.15 42 0 208 0
30MAR27 97.50 P 0.00 0.00 0.00 5.23 +0.16 42 0 70 0
30MAR27 100.00 P 0.00 0.00 0.00 5.97 +0.16 42 0 1,687 0
30MAR27 102.50 P 0.00 0.00 0.00 6.68 +0.14 42 0 142 0
30MAR27 105.00 P 0.00 0.00 0.00 7.36 +0.08 42 4 1,041 +4
30MAR27 107.50 P 0.00 0.00 0.00 8.09 +0.07 42 0 390 0
30MAR27 110.00 P 8.65 8.65 8.65 8.88 +0.08 41 1 621 0
30MAR27 112.50 P 0.00 0.00 0.00 9.71 +0.07 41 0 1,389 0
30MAR27 115.00 P 10.29 10.45 10.29 10.65 -0.33 41 5 8,996 0
30MAR27 117.50 P 0.00 0.00 0.00 11.62 -0.02 41 0 1,353 0
30MAR27 120.00 P 0.00 0.00 0.00 12.62 -0.03 41 0 6,401 0
30MAR27 122.50 P 13.54 13.54 13.54 13.68 -0.05 41 1 1,531 0
30MAR27 125.00 P 0.00 0.00 0.00 14.80 +0.04 41 0 3,908 0
30MAR27 127.50 P 0.00 0.00 0.00 16.04 -0.04 41 0 3,526 0
30MAR27 130.00 P 0.00 0.00 0.00 17.30 -0.01 40 0 3,134 0
30MAR27 132.50 P 0.00 0.00 0.00 18.55 -0.04 40 0 215 0
30MAR27 135.00 P 0.00 0.00 0.00 19.84 -0.12 40 0 885 0
30MAR27 137.50 P 21.30 21.30 21.30 21.30 -0.01 40 2 384 +2
30MAR27 140.00 P 0.00 0.00 0.00 22.69 +0.04 40 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 24.17 -0.04 40 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 25.73 -0.11 40 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 27.33 -0.01 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 28.94 -0.01 40 0 148 0
30MAR27 152.50 P 0.00 0.00 0.00 30.62 -0.02 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 32.32 -0.32 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 34.17 -0.24 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 35.98 -0.21 41 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 37.80 -0.25 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 39.71 -0.25 41 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 41.46 -0.38 40 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 43.39 -0.42 41 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 45.33 -0.43 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.30 -0.47 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.31 -0.45 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 51.32 -0.47 41 0 5 0
30MAR27 182.50 P 0.00 0.00 0.00 53.36 -0.52 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 55.42 -0.53 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.58 -0.47 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 59.63 -0.54 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 61.78 -0.54 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.88 -0.64 41 0 2 0
TOTAL PUT 46,550 889,259 +2,409
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 12.89
29APR26 8.00 C 0.00 0.00 0.00 4.90 -0.24 105 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.65 -0.24 98 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.40 -0.25 91 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.15 -0.26 85 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.90 -0.24 79 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.65 -0.26 73 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.40 -0.26 67 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.15 -0.25 61 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.90 -0.25 55 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 2.41 -0.25 58 0 4 0
29APR26 11.00 C 0.00 0.00 0.00 1.93 -0.25 56 0 120 0
29APR26 11.50 C 0.00 0.00 0.00 1.52 -0.20 64 0 401 0
29APR26 12.00 C 0.00 0.00 0.00 1.05 -0.26 52 0 272 0
29APR26 12.50 C 0.82 0.82 0.70 0.71 -0.24 52 12 530 0
29APR26 13.00 C 0.53 0.53 0.45 0.46 -0.20 54 17 558 -10
29APR26 13.50 C 0.33 0.33 0.32 0.29 -0.15 56 4 471 -3
29APR26 14.00 C 0.24 0.24 0.24 0.16 -0.11 55 2 748 +2
29APR26 14.50 C 0.14 0.15 0.12 0.09 -0.07 56 17 954 -17
29APR26 15.00 C 0.08 0.08 0.08 0.05 -0.04 58 7 1,104 0
29APR26 15.50 C 0.06 0.06 0.06 0.02 -0.03 55 1 137 +1
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 202 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 129 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 137 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 81 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 4.90 -0.27 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.65 -0.28 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.44 -0.22 66 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.19 -0.24 62 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.91 -0.33 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.73 -0.21 65 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.50 -0.24 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.23 -0.22 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.98 -0.26 52 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 2.54 -0.24 52 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 2.14 -0.20 54 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 1.76 -0.21 53 0 181 0
28MAY26 12.00 C 0.00 0.00 0.00 1.39 -0.23 51 0 256 0
28MAY26 12.50 C 0.00 0.00 0.00 1.13 -0.19 53 0 143 0
28MAY26 13.00 C 0.87 0.87 0.87 0.89 -0.17 53 11 223 +1
28MAY26 13.50 C 0.00 0.00 0.00 0.69 -0.15 53 0 411 0
28MAY26 14.00 C 0.55 0.56 0.55 0.52 -0.14 53 4 456 +4
28MAY26 14.50 C 0.00 0.00 0.00 0.40 -0.10 54 0 335 0
28MAY26 15.00 C 0.00 0.00 0.00 0.29 -0.09 54 0 186 0
28MAY26 15.50 C 0.25 0.25 0.25 0.21 -0.07 53 7 85 +7
28MAY26 16.00 C 0.00 0.00 0.00 0.15 -0.06 53 0 90 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.04 54 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 85 0
28MAY26 17.50 C 0.11 0.11 0.10 0.06 -0.02 55 40 113 +19
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 9.21 -0.26 101 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.11 -0.23 97 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.01 -0.27 92 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.91 -0.27 88 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.82 -0.24 109 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.71 -0.26 74 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.61 -0.28 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.51 -0.28 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.40 -0.27 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.30 -0.30 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.21 -0.26 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.09 -0.31 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.01 -0.25 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.91 -0.23 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.64 -0.27 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.39 -0.29 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.14 -0.30 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.92 -0.26 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.66 -0.25 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.41 -0.30 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.17 -0.27 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.92 -0.27 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.68 -0.27 53 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.43 -0.25 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.19 -0.26 53 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.92 -0.28 0 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.67 -0.29 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.44 -0.32 42 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 4.24 -0.27 54 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.99 -0.25 51 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 3.75 -0.32 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.54 -0.28 51 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.34 -0.25 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.10 -0.25 50 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 2.70 -0.29 51 0 37 0
29JUN26 11.00 C 0.00 0.00 0.00 2.37 -0.17 54 0 105 0
29JUN26 11.50 C 0.00 0.00 0.00 2.03 -0.18 54 0 93 0
29JUN26 12.00 C 0.00 0.00 0.00 1.69 -0.24 52 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 1.42 -0.19 52 0 182 0
29JUN26 13.00 C 1.20 1.20 1.20 1.21 -0.17 53 2 65 +2
29JUN26 13.50 C 0.00 0.00 0.00 1.02 -0.15 54 0 94 0
29JUN26 14.00 C 0.00 0.00 0.00 0.84 -0.16 54 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.70 -0.13 54 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.57 -0.12 54 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 -0.11 54 0 176 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.09 54 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 -0.08 54 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.07 54 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.06 54 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.05 54 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.04 54 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.03 55 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.02 55 0 8 0
30JUL26 8.25 C 0.00 0.00 0.00 4.74 -0.26 56 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.51 -0.26 56 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.28 -0.26 55 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.06 -0.25 55 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.84 -0.25 55 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.62 -0.26 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.42 -0.24 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.22 -0.25 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.84 -0.22 54 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.48 -0.20 53 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.17 -0.17 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.89 -0.19 54 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 1.63 -0.18 54 0 6 0
30JUL26 13.00 C 0.00 0.00 0.00 1.42 -0.17 54 0 20 0
30JUL26 13.50 C 0.00 0.00 0.00 1.22 -0.16 55 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 1.05 -0.16 55 0 159 0
30JUL26 14.50 C 0.00 0.00 0.00 0.89 -0.13 55 0 45 0
30JUL26 15.00 C 0.00 0.00 0.00 0.75 -0.14 54 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.63 -0.12 54 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.53 -0.11 54 0 6 0
30JUL26 16.50 C 0.00 0.00 0.00 0.45 -0.09 54 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.37 -0.09 54 0 15 0
30JUL26 17.50 C 0.48 0.48 0.48 0.31 -0.08 54 15 15 +15
29SEP26 4.70 C 0.00 0.00 0.00 8.21 -0.27 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.11 -0.29 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.01 -0.28 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.91 -0.28 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.66 -0.30 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.40 -0.33 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.19 -0.29 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.93 -0.26 59 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.68 -0.29 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.46 -0.25 63 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.21 -0.24 59 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.97 -0.26 58 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 5.72 -0.27 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.50 -0.22 57 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.26 -0.26 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.03 -0.24 54 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.81 -0.22 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.59 -0.28 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.38 -0.23 53 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 4.15 -0.25 52 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.96 -0.23 52 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 3.76 -0.23 52 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 3.59 -0.23 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.41 -0.22 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.05 -0.27 52 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 2.73 -0.22 52 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 2.44 -0.19 52 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 2.19 -0.17 52 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.95 -0.20 52 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 1.75 -0.18 53 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 1.56 -0.17 53 0 1,010 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 -0.17 53 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 -0.15 53 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 1.12 -0.13 54 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.99 -0.13 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.87 -0.12 54 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 -0.11 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 -0.11 54 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 -0.09 54 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 -0.09 54 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 -0.08 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 -0.07 54 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.07 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.16 -0.21 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.96 -0.20 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.77 -0.20 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.58 -0.20 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.38 -0.21 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.20 -0.24 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.04 -0.25 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.86 -0.22 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.71 -0.18 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.40 -0.20 51 0 0 0
30DEC26 11.00 C 3.19 3.19 3.19 3.11 -0.17 51 3 6 -3
30DEC26 11.50 C 0.00 0.00 0.00 2.84 -0.20 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.60 -0.18 51 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 2.38 -0.21 51 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 -0.17 52 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.99 -0.17 52 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 -0.17 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.67 -0.16 52 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 -0.16 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.41 -0.14 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.29 -0.13 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 1.17 -0.13 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 -0.11 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.97 -0.11 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 -0.11 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.80 -0.09 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.73 -0.09 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 -0.09 53 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 5.33 -0.22 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.15 -0.21 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.97 -0.21 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.82 -0.18 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.62 -0.20 51 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.48 -0.17 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.31 -0.18 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.13 -0.20 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.98 -0.19 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.71 -0.19 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.42 -0.20 50 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.18 -0.16 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.95 -0.16 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 -0.17 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.49 -0.21 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 2.31 -0.20 50 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 2.16 -0.18 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 -0.16 51 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.87 -0.16 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.74 -0.16 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.63 -0.13 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.51 -0.13 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.39 -0.13 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 1.28 -0.12 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 1.19 -0.11 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.10 -0.11 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.01 -0.11 52 0 0 0
TOTAL CALL 142 21,200 +18
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 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 79 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 124 0
29APR26 10.00 P 0.01 0.01 0.01 0.01 0.00 68 2 216 -2
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 279 0
29APR26 11.00 P 0.03 0.03 0.03 0.03 0.00 55 25 518 -25
29APR26 11.50 P 0.06 0.06 0.06 0.08 0.00 56 4 581 -4
29APR26 12.00 P 0.00 0.00 0.00 0.18 +0.02 56 1 424 -1
29APR26 12.50 P 0.29 0.31 0.29 0.34 +0.05 55 4 280 +3
29APR26 13.00 P 0.58 0.58 0.57 0.59 +0.09 57 3 596 0
29APR26 13.50 P 0.00 0.00 0.00 0.91 +0.11 58 0 366 0
29APR26 14.00 P 1.32 1.32 1.32 1.26 +0.12 55 1 130 -1
29APR26 14.50 P 0.00 0.00 0.00 1.68 +0.17 54 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.14 +0.20 54 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.65 +0.25 66 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.19 +0.29 87 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.69 +0.30 96 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.19 +0.33 104 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.67 +0.31 106 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.17 +0.31 113 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.68 +0.32 124 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.18 +0.31 131 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.69 +0.32 141 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
28MAY26 9.00 P 0.03 0.03 0.02 0.02 +0.01 55 16 57 +15
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 55 0 135 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 +0.01 55 0 283 0
28MAY26 10.00 P 0.08 0.08 0.08 0.07 0.00 53 1 188 +1
28MAY26 10.50 P 0.00 0.00 0.00 0.13 +0.01 53 0 270 0
28MAY26 11.00 P 0.20 0.20 0.20 0.22 +0.03 53 2 417 +2
28MAY26 11.50 P 0.00 0.00 0.00 0.34 +0.03 53 0 251 0
28MAY26 12.00 P 0.00 0.00 0.00 0.49 +0.04 52 1 337 +1
28MAY26 12.50 P 0.00 0.00 0.00 0.70 +0.06 52 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 0.97 +0.10 53 0 122 0
28MAY26 13.50 P 0.00 0.00 0.00 1.28 +0.12 54 0 57 0
28MAY26 14.00 P 0.00 0.00 0.00 1.60 +0.12 53 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.97 +0.15 53 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.44 +0.18 59 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 2.86 +0.19 59 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.30 +0.24 60 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 3.74 +0.21 60 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.22 +0.20 62 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 4.70 +0.21 65 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.17 +0.24 64 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.70 +0.32 73 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.18 +0.31 74 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.69 +0.32 79 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 110 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 104 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 96 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 8.00 P 0.03 0.03 0.03 0.02 0.00 53 10 250 +7
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 54 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 53 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 54 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 54 0 159 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 54 0 52 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.01 54 0 203 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.02 54 0 95 0
29JUN26 10.00 P 0.19 0.19 0.19 0.21 +0.02 55 6 208 -6
29JUN26 10.50 P 0.00 0.00 0.00 0.30 +0.02 54 0 423 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 +0.01 53 0 769 0
29JUN26 11.50 P 0.50 0.57 0.50 0.59 +0.05 54 3 589 +1
29JUN26 12.00 P 0.00 0.00 0.00 0.79 +0.06 54 0 338 0
29JUN26 12.50 P 0.00 0.00 0.00 1.03 +0.10 54 0 228 0
29JUN26 13.00 P 1.27 1.27 1.27 1.28 +0.07 54 20 334 +20
29JUN26 13.50 P 0.00 0.00 0.00 1.61 +0.12 56 0 187 0
29JUN26 14.00 P 1.81 1.81 1.81 1.93 +0.10 55 30 313 0
29JUN26 14.50 P 2.10 2.10 2.10 2.28 +0.11 56 15 199 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.67 +0.12 57 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.07 +0.13 57 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.50 +0.16 58 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 3.96 +0.20 61 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.37 +0.17 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.82 +0.14 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.30 +0.19 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.76 +0.17 62 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.23 +0.22 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.76 +0.28 69 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 +0.02 54 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.21 +0.02 54 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.24 +0.01 53 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 0.29 +0.02 53 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.35 +0.02 54 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 0.47 +0.02 53 0 15 0
30JUL26 11.00 P 0.00 0.00 0.00 0.63 +0.03 53 0 0 0
30JUL26 11.50 P 0.74 0.82 0.74 0.81 +0.04 53 14 25 +10
30JUL26 12.00 P 0.00 0.00 0.00 1.03 +0.06 53 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 1.27 +0.07 52 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 1.55 +0.07 53 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 1.85 +0.10 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.23 +0.16 55 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.59 +0.14 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.98 +0.14 56 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.35 +0.12 56 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.76 +0.12 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.19 +0.13 57 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.63 +0.18 58 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.08 +0.20 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 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 59 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 54 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 53 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 54 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 53 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 0.00 54 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 0.00 53 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.01 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 +0.01 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.02 53 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 +0.01 53 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 +0.02 53 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 +0.04 54 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 +0.04 53 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 +0.05 53 0 98 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 +0.06 53 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 +0.08 53 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.37 +0.06 53 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.64 +0.08 53 0 94 0
29SEP26 13.00 P 0.00 0.00 0.00 1.93 +0.09 54 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 +0.10 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.57 +0.11 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.91 +0.12 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.31 +0.16 56 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.67 +0.11 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.04 +0.09 55 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.50 +0.15 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.92 +0.16 57 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.33 +0.17 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.76 +0.17 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.20 +0.18 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.64 +0.16 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.09 +0.19 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.31 +0.01 52 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 +0.01 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 +0.01 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.01 52 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 +0.02 53 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.02 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 +0.03 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 +0.04 53 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.04 52 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 +0.05 52 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.26 +0.07 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.49 +0.07 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.73 +0.07 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.00 +0.08 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.29 +0.08 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.61 +0.10 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.94 +0.11 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.28 +0.12 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.66 +0.15 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.01 +0.11 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.40 +0.11 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.80 +0.14 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.21 +0.17 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.62 +0.14 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.03 +0.20 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 6.45 +0.16 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.88 +0.16 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.31 +0.16 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 +0.02 51 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 +0.01 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 +0.02 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.73 +0.03 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.81 +0.03 52 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.88 +0.02 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.97 +0.04 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.06 +0.04 51 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.26 +0.04 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.49 +0.06 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.72 +0.06 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.98 +0.07 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.29 +0.11 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.58 +0.11 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 2.87 +0.10 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.21 +0.11 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.56 +0.13 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 3.90 +0.12 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.27 +0.10 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.65 +0.11 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.04 +0.12 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.43 +0.11 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.83 +0.11 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.25 +0.15 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.66 +0.13 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.08 +0.13 54 0 0 0
TOTAL PUT 158 21,356 +36
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$ 4.70
29APR26 2.70 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.71 -0.04 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.61 -0.04 45 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.42 -0.06 39 0 0 0
29APR26 4.40 C 0.34 0.34 0.34 0.34 -0.06 42 10 10 +10
29APR26 4.50 C 0.00 0.00 0.00 0.27 -0.05 44 0 12 0
29APR26 4.60 C 0.20 0.20 0.20 0.22 -0.04 48 1 5 +1
29APR26 4.70 C 0.00 0.00 0.00 0.16 -0.03 46 0 456 0
29APR26 4.80 C 0.12 0.12 0.11 0.12 -0.03 47 27 2,769 -22
29APR26 4.90 C 0.08 0.08 0.08 0.09 -0.03 49 1 1,176 -1
29APR26 5.00 C 0.09 0.09 0.06 0.06 -0.02 47 95 764 +83
29APR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 52 0 501 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 784 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,313 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 139 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 146 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 152 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 158 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 164 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 175 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 185 0 8 0
28MAY26 3.50 C 0.00 0.00 0.00 1.21 -0.05 34 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.11 -0.03 29 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.02 -0.05 41 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.94 -0.03 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.84 -0.04 43 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.76 -0.04 46 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.68 -0.03 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.55 -0.04 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.48 -0.03 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.40 -0.05 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.35 -0.04 46 0 43 0
28MAY26 4.70 C 0.28 0.28 0.28 0.30 -0.04 46 2 92 -2
28MAY26 4.80 C 0.00 0.00 0.00 0.26 -0.03 47 0 95 0
28MAY26 4.90 C 0.00 0.00 0.00 0.22 -0.03 47 0 56 0
28MAY26 5.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 245 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 -0.02 48 0 420 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 1,579 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 -0.01 50 0 215 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 337 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 51 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.72 -0.03 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.53 -0.03 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.43 -0.03 46 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.34 -0.04 48 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.24 -0.04 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.16 -0.03 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 -0.03 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.04 45 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.91 -0.03 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 -0.05 45 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 -0.04 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 -0.04 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 -0.03 45 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 -0.04 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.49 -0.04 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.05 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.04 45 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.35 -0.04 45 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 -0.04 45 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 -0.02 46 0 3,141 0
29JUN26 5.25 C 0.20 0.20 0.20 0.20 -0.03 46 3 390 +3
29JUN26 5.50 C 0.00 0.00 0.00 0.14 -0.03 46 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.02 46 0 559 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 1,065 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.28 -0.07 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.20 -0.07 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.11 -0.04 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.03 -0.05 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.96 -0.04 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.89 -0.04 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.81 -0.05 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.74 -0.05 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.68 -0.05 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.62 -0.07 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.57 -0.04 45 0 0 0
30JUL26 4.60 C 0.51 0.52 0.51 0.51 -0.05 44 40 40 +40
30JUL26 4.70 C 0.47 0.48 0.47 0.47 -0.04 45 171 171 +167
30JUL26 4.80 C 0.00 0.00 0.00 0.44 -0.03 47 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.28 -0.03 47 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 -0.02 47 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.16 -0.03 46 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 76 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 -0.02 46 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 35 0
30JUL26 6.75 C 0.08 0.08 0.08 0.05 -0.01 47 1 0 -1
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 31 0
29SEP26 2.70 C 0.00 0.00 0.00 2.06 -0.04 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.97 -0.04 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.88 -0.04 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.79 -0.04 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.69 -0.04 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.62 -0.02 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.53 -0.03 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.46 -0.02 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.37 -0.04 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.30 -0.03 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.22 -0.03 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.14 -0.06 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.07 -0.04 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.00 -0.04 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 -0.04 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.05 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.05 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.05 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 -0.04 47 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.04 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 -0.04 47 0 158 0
29SEP26 5.00 C 0.49 0.49 0.49 0.50 -0.03 47 1 500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.04 48 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.02 49 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.02 48 0 191 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.02 48 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.01 49 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.01 48 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 49 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 49 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.12 -0.04 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.04 -0.03 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.96 -0.03 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.87 -0.04 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.79 -0.01 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.71 -0.01 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.63 -0.02 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.56 -0.01 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.49 -0.03 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.42 -0.03 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.35 -0.03 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.28 -0.03 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.20 -0.04 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.14 -0.04 48 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.08 -0.04 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 -0.03 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.03 48 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.93 -0.04 48 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.87 -0.04 47 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 -0.05 48 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.03 48 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.04 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.05 47 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.04 48 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.04 48 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.03 49 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.02 49 0 355 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 -0.02 49 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 -0.02 49 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 -0.02 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.02 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.01 48 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 49 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 48 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 211 0
30MAR27 3.50 C 0.00 0.00 0.00 1.55 -0.02 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.49 -0.02 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.43 -0.01 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.37 -0.01 48 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.31 -0.01 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.25 -0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.20 -0.01 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 -0.01 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.10 -0.01 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.05 -0.01 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 -0.01 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 0.00 48 0 1,020 0
30MAR27 4.70 C 0.94 0.94 0.94 0.92 0.00 48 5 1,005 +5
30MAR27 4.80 C 0.00 0.00 0.00 0.87 +0.02 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 0.00 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 0.00 48 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 -0.01 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 0.00 49 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 0.00 49 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 +0.01 49 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 +0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 0.00 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.01 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
TOTAL CALL 357 51,696 +283
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 48 0 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 0.00 49 0 71 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.01 47 0 17 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 0.00 47 0 215 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 0.00 48 0 145 0
29APR26 4.60 P 0.12 0.12 0.12 0.11 0.00 46 11 443 -9
29APR26 4.70 P 0.00 0.00 0.00 0.17 +0.01 50 0 193 0
29APR26 4.80 P 0.00 0.00 0.00 0.22 +0.01 48 0 174 0
29APR26 4.90 P 0.00 0.00 0.00 0.29 +0.02 50 0 96 0
29APR26 5.00 P 0.00 0.00 0.00 0.37 +0.02 52 0 349 0
29APR26 5.25 P 0.00 0.00 0.00 0.59 +0.04 59 0 538 0
29APR26 5.50 P 0.00 0.00 0.00 0.83 +0.04 69 0 494 0
29APR26 5.75 P 0.00 0.00 0.00 1.08 +0.04 83 0 365 0
29APR26 6.00 P 0.00 0.00 0.00 1.33 +0.04 95 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 1.58 +0.05 107 0 795 0
29APR26 6.50 P 0.00 0.00 0.00 1.82 +0.05 109 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 2.08 +0.07 128 0 30 0
29APR26 7.00 P 0.00 0.00 0.00 2.34 +0.07 145 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.57 +0.05 136 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.83 +0.05 155 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.07 +0.06 153 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.34 +0.06 181 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.57 +0.04 168 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.82 +0.05 174 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.07 +0.06 181 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.32 +0.06 188 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.58 +0.05 207 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.82 +0.05 200 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.07 +0.05 206 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.34 +0.07 236 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 48 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 0.00 48 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 0.00 47 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
28MAY26 4.10 P 0.08 0.08 0.08 0.08 0.00 49 5 88 +5
28MAY26 4.20 P 0.00 0.00 0.00 0.10 0.00 48 0 157 0
28MAY26 4.30 P 0.13 0.13 0.13 0.13 0.00 48 1 235 0
28MAY26 4.40 P 0.16 0.16 0.16 0.16 0.00 47 1 116 +1
28MAY26 4.50 P 0.00 0.00 0.00 0.20 0.00 47 0 451 0
28MAY26 4.60 P 0.00 0.00 0.00 0.24 0.00 46 0 222 0
28MAY26 4.70 P 0.00 0.00 0.00 0.30 +0.01 48 0 800 0
28MAY26 4.80 P 0.00 0.00 0.00 0.35 +0.01 47 0 219 0
28MAY26 4.90 P 0.00 0.00 0.00 0.41 +0.01 47 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.48 +0.01 48 0 462 0
28MAY26 5.25 P 0.00 0.00 0.00 0.65 0.00 46 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.88 +0.02 52 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.11 +0.03 55 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.35 +0.03 60 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.58 +0.03 60 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.83 +0.02 66 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.08 +0.04 72 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.34 +0.06 81 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.57 +0.04 77 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.83 +0.05 87 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.07 +0.06 86 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.34 +0.06 101 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.57 +0.04 95 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.82 +0.04 99 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.08 +0.05 108 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.32 +0.04 107 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 46 0 40 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 47 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.01 46 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 0.00 47 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 0.00 47 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 0.00 47 0 72 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 47 0 135 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 0.00 46 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 0.00 46 0 351 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 0.00 46 0 3,036 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 0.00 46 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 0.00 45 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 0.00 46 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 +0.01 46 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 +0.02 49 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.95 +0.02 50 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.16 +0.02 51 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.39 +0.04 54 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 +0.04 54 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 1.84 +0.02 54 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.08 +0.02 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 +0.06 63 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.59 +0.05 67 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.83 +0.05 68 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.08 +0.05 71 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.34 +0.06 78 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.58 +0.05 78 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.84 +0.06 85 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.08 +0.05 84 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.32 +0.04 83 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.58 +0.05 90 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.82 +0.04 88 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.09 +0.06 99 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.34 +0.06 102 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 0.00 48 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 0.00 46 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.11 -0.01 46 0 180 0
30JUL26 3.90 P 0.00 0.00 0.00 0.14 0.00 47 0 30 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 0.00 47 0 48 0
30JUL26 4.10 P 0.00 0.00 0.00 0.20 0.00 47 0 30 0
30JUL26 4.20 P 0.00 0.00 0.00 0.23 0.00 47 0 35 0
30JUL26 4.30 P 0.27 0.27 0.27 0.27 0.00 47 30 31 +30
30JUL26 4.40 P 0.00 0.00 0.00 0.31 0.00 47 0 33 0
30JUL26 4.50 P 0.00 0.00 0.00 0.35 0.00 46 0 1 0
30JUL26 4.60 P 0.40 0.41 0.40 0.40 0.00 46 92 102 +72
30JUL26 4.70 P 0.45 0.45 0.45 0.46 +0.01 47 28 56 +25
30JUL26 4.80 P 0.00 0.00 0.00 0.50 0.00 45 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.56 0.00 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 0.00 45 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.82 +0.02 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 +0.02 50 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.20 +0.01 49 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.42 +0.02 50 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.66 +0.03 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.89 +0.03 55 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.13 +0.03 58 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.37 +0.02 60 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 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 0.00 49 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 0.00 49 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 0.00 48 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 0.00 48 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 0.00 48 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 0.00 48 0 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.01 49 0 58 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.01 48 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.02 49 0 6 0
29SEP26 4.50 P 0.47 0.47 0.47 0.47 0.00 47 1 2,515 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.02 49 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 0.00 49 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 +0.02 49 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.02 49 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.03 50 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 +0.02 49 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 +0.02 50 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 +0.02 51 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 +0.02 52 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 +0.03 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 +0.02 53 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 +0.03 55 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 +0.08 57 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.67 +0.04 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.91 +0.03 61 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.14 +0.02 61 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.38 +0.01 62 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.62 +0.01 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.86 +0.01 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.10 +0.02 64 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.34 +0.01 65 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.59 +0.03 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.83 +0.02 66 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.09 +0.04 71 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.34 +0.05 72 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 49 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 0.00 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 0.00 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 0.00 48 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 -0.01 48 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 0.00 49 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.01 49 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.01 48 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.01 48 0 31 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.01 48 0 81 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.01 48 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 +0.01 48 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 0.00 47 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 +0.01 48 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 +0.02 48 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 +0.02 48 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.91 +0.03 49 0 77 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 -0.01 47 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 +0.01 49 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.44 +0.01 50 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 +0.03 51 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 +0.02 51 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.02 52 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.02 53 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 +0.02 53 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.02 54 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.96 +0.02 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.20 +0.03 57 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.43 +0.02 57 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.68 +0.02 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.92 +0.02 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.15 0.00 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.39 0.00 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.63 0.00 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.87 +0.01 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.11 +0.01 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.35 +0.01 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 +0.02 48 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 +0.03 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 +0.03 49 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.03 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.03 48 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.02 48 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.01 48 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.02 48 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 +0.02 48 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 +0.02 47 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 +0.01 47 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.82 +0.02 48 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 +0.01 48 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 +0.01 48 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.00 +0.01 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.17 +0.02 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 +0.02 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 +0.03 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.01 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.93 +0.03 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 +0.02 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 +0.03 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 +0.01 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.02 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 +0.02 51 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 +0.03 52 0 0 0
TOTAL PUT 169 55,586 +124
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$ 56.08
29APR26 42.00 C 0.00 0.00 0.00 14.11 -0.23 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.20 -0.11 79 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.11 -0.23 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.20 -0.10 67 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.12 -0.22 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.12 -0.22 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.12 -0.22 31 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 7.12 -0.22 26 0 2 0
29APR26 50.00 C 6.07 6.07 6.07 6.12 -0.22 22 1 55 0
29APR26 52.50 C 0.00 0.00 0.00 3.64 -0.23 19 0 61 0
29APR26 55.00 C 1.52 1.52 1.52 1.46 -0.26 19 1 330 -1
29APR26 57.50 C 0.30 0.34 0.30 0.29 -0.10 19 30 604 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 90 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.19 -0.15 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.20 -0.11 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.11 -0.23 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.20 -0.12 21 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.20 -0.23 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.21 -0.22 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.21 -0.23 17 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.22 -0.23 17 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.25 -0.22 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.93 -0.23 18 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 2.00 -0.20 17 0 317 0
28MAY26 57.50 C 0.85 0.85 0.85 0.82 -0.13 17 2 168 +2
28MAY26 60.00 C 0.00 0.00 0.00 0.26 -0.08 18 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 -0.03 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 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.24 -0.22 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.24 -0.07 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.25 -0.22 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.25 -0.23 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.26 -0.22 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.26 -0.23 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.27 -0.04 25 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.27 -0.23 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.28 -0.22 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.20 -0.11 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.11 -0.23 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.20 -0.16 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.31 -0.22 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.32 -0.23 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.35 -0.22 18 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 7.40 -0.21 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.47 -0.21 18 0 78 0
29JUN26 52.50 C 0.00 0.00 0.00 4.20 -0.19 16 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.52 -0.15 17 0 186 0
29JUN26 57.50 C 0.00 0.00 0.00 1.33 -0.11 18 0 76 0
29JUN26 60.00 C 0.00 0.00 0.00 0.63 -0.09 18 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.26 -0.04 18 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.34 -0.23 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.20 -0.13 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.13 -0.22 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.20 -0.19 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.39 -0.23 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.43 -0.22 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.47 -0.23 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.54 -0.23 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.64 -0.23 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.59 -0.22 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.83 -0.29 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.64 -0.16 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.88 -0.11 18 0 0 0
30JUL26 62.50 C 0.46 0.46 0.46 0.44 -0.08 18 2 10 +2
30JUL26 65.00 C 0.00 0.00 0.00 0.19 -0.05 18 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 16.33 -0.22 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.27 -0.29 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.35 -0.22 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.20 -0.13 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.14 -0.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.20 -0.31 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.46 -0.22 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.53 -0.22 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 8.62 -0.21 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 7.74 -0.21 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.90 -0.21 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.03 -0.18 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.39 -0.15 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.25 -0.11 19 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.41 -0.09 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.91 -0.07 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.52 -0.05 19 0 23 0
29SEP26 67.50 C 0.38 0.38 0.38 0.29 -0.03 19 3 35 +3
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.35 -0.22 16 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 13.20 -0.18 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.24 -0.31 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.30 -0.22 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.72 -0.20 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.85 -0.21 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.04 -0.20 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.25 -0.19 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.49 -0.20 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 5.80 -0.17 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.23 -0.15 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.09 -0.12 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.21 -0.10 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.56 -0.09 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.10 -0.07 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.73 -0.05 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 -0.03 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 -0.02 19 0 20 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.35 -0.22 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.35 -0.20 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.49 -0.20 10 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.66 -0.20 14 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.18 +0.15 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.38 -0.19 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.60 -0.18 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.85 -0.18 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.14 -0.16 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.51 -0.15 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.94 -0.13 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.80 -0.11 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.86 -0.09 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.13 -0.06 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.62 -0.07 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.18 -0.04 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.84 -0.03 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.58 -0.03 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 -0.01 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 1 0
TOTAL CALL 39 3,567 +6
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,147 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 330 0
29APR26 45.00 P 0.02 0.02 0.02 0.01 0.00 49 3 442 -3
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 148 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.08 0.07 0.03 0.00 20 85 208 +50
29APR26 55.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 305 0
29APR26 57.50 P 0.00 0.00 0.00 1.68 +0.13 19 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 3.92 +0.20 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 6.42 +0.22 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.92 +0.22 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.42 +0.22 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.92 +0.08 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.42 +0.08 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.92 +0.22 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.42 +0.10 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.92 +0.22 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 0.00 0.00 0.00 0.01 0.00 24 0 108 0
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 19 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 0.00 19 0 194 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 0.00 18 0 112 0
28MAY26 52.50 P 0.00 0.00 0.00 0.22 -0.01 18 0 160 0
28MAY26 55.00 P 0.00 0.00 0.00 0.85 +0.02 18 0 129 0
28MAY26 57.50 P 0.00 0.00 0.00 2.18 +0.11 19 0 34 0
28MAY26 60.00 P 0.00 0.00 0.00 4.07 +0.16 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 6.42 +0.21 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 8.92 +0.22 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.43 +0.23 29 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.93 +0.09 34 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.43 +0.09 38 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.94 +0.24 44 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.44 +0.12 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.94 +0.24 52 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 33 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 45.00 P 0.10 0.10 0.10 0.01 0.00 20 5 59 +5
29JUN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 114 0
29JUN26 47.00 P 0.13 0.13 0.13 0.03 0.00 19 3 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 0.00 18 0 176 0
29JUN26 50.00 P 0.28 0.28 0.28 0.15 +0.01 18 2 131 0
29JUN26 52.50 P 0.00 0.00 0.00 0.52 +0.03 18 0 126 0
29JUN26 55.00 P 1.35 1.35 1.35 1.31 +0.07 19 2 183 +2
29JUN26 57.50 P 0.00 0.00 0.00 2.64 +0.12 19 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.47 +0.16 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 6.51 +0.20 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.92 +0.22 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 11.44 +0.22 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.93 +0.09 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.43 +0.09 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.94 +0.11 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.44 +0.11 39 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.94 +0.22 42 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 0.00 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.09 0.00 18 0 15 0
30JUL26 48.00 P 0.00 0.00 0.00 0.15 0.00 18 0 16 0
30JUL26 49.00 P 0.36 0.36 0.36 0.23 -0.01 18 5 20 +5
30JUL26 50.00 P 0.00 0.00 0.00 0.36 -0.01 18 0 1 0
30JUL26 52.50 P 0.00 0.00 0.00 0.90 +0.01 18 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.84 +0.03 19 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.15 +0.07 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.91 +0.11 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.98 +0.15 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 9.25 +0.18 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.96 +0.20 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.37 +0.19 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.82 +0.19 31 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.29 +0.20 34 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.75 +0.20 36 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.24 - 39 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 0.00 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 0.00 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 +0.01 19 0 19 0
29SEP26 48.00 P 0.00 0.00 0.00 0.40 +0.02 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.55 +0.02 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.74 +0.03 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.44 +0.05 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.47 +0.08 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.86 +0.12 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.41 +0.14 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.36 +0.17 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.50 +0.19 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.11 +0.18 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.50 +0.20 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.90 +0.20 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.32 +0.19 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.79 +0.21 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.24 +0.20 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 0.00 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 0.00 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.59 +0.02 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.77 +0.02 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.98 +0.04 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.22 +0.03 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.03 +0.06 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.11 +0.07 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 4.48 +0.11 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.96 +0.13 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.79 +0.15 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.82 +0.17 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.36 +0.19 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.70 +0.18 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.94 +0.09 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.49 +0.27 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.80 +0.15 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.27 +0.20 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.32 +0.02 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.40 0.00 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.55 +0.03 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.88 +0.04 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.08 +0.04 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.33 +0.05 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.61 +0.06 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.47 +0.08 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.58 +0.10 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.94 +0.12 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.35 +0.14 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.13 +0.17 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.09 +0.18 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.57 +0.21 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.87 +0.22 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.17 +0.17 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.50 +0.16 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.89 +0.16 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.31 +0.17 26 0 0 0
TOTAL PUT 105 7,371 +59
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$ 85.10
29APR26 52.50 C 0.00 0.00 0.00 32.64 +0.95 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.14 +0.94 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.64 +0.94 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.15 +0.95 64 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.65 +0.95 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.15 +0.95 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.65 +0.94 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.15 +0.94 0 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 12.66 +0.94 32 0 343 0
29APR26 75.00 C 0.00 0.00 0.00 10.17 +0.93 29 0 1,217 0
29APR26 77.50 C 6.00 6.00 6.00 7.71 +0.86 27 1 3,496 -1
29APR26 80.00 C 4.07 4.75 4.07 5.34 +0.62 26 102 1,553 -42
29APR26 82.50 C 2.49 3.22 2.49 3.25 +0.40 25 33 1,158 -3
29APR26 85.00 C 1.11 1.45 1.11 1.75 +0.21 27 50 1,782 -28
29APR26 87.50 C 0.46 0.69 0.46 0.82 +0.10 27 310 879 -109
29APR26 90.00 C 0.24 0.33 0.24 0.32 +0.04 28 272 2,019 +160
29APR26 92.50 C 0.12 0.12 0.12 0.10 0.00 28 30 408 0
29APR26 95.00 C 0.09 0.09 0.09 0.03 0.00 28 17 611 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 32.69 +0.94 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.20 +0.95 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.70 +0.94 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.21 +0.95 38 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.71 +0.94 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.22 +0.95 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.73 +0.78 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.24 +0.92 27 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 12.79 +0.89 28 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 10.41 +0.83 28 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 8.18 +0.74 28 0 528 0
28MAY26 80.00 C 5.09 5.83 5.09 6.09 +0.53 27 90 698 +90
28MAY26 82.50 C 0.00 0.00 0.00 4.36 +0.41 27 0 668 0
28MAY26 85.00 C 2.54 2.68 2.54 3.00 +0.29 27 25 943 0
28MAY26 87.50 C 1.52 1.77 1.52 1.99 +0.19 28 3 995 0
28MAY26 90.00 C 0.00 0.00 0.00 1.29 +0.16 28 0 837 0
28MAY26 92.50 C 0.57 0.73 0.56 0.76 +0.08 28 101 314 +90
28MAY26 95.00 C 0.38 0.38 0.38 0.44 +0.05 28 30 499 +30
28MAY26 97.50 C 0.00 0.00 0.00 0.24 +0.03 28 0 232 0
28MAY26 100.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.69 +0.94 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.20 +0.95 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.70 +0.94 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.21 +0.83 34 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 22.71 +0.94 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.22 +0.80 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.74 +0.75 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.30 +0.90 28 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 12.93 +0.85 28 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 10.69 +0.77 28 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 8.64 +0.66 28 0 848 0
29JUN26 80.00 C 6.34 6.34 6.34 6.80 +0.49 28 30 4,338 +30
29JUN26 82.50 C 0.00 0.00 0.00 5.27 +0.42 28 0 337 0
29JUN26 85.00 C 0.00 0.00 0.00 4.00 +0.34 28 0 748 0
29JUN26 87.50 C 2.24 2.24 2.24 2.99 +0.26 28 30 3,264 -30
29JUN26 90.00 C 0.00 0.00 0.00 2.20 +0.20 28 0 1,684 0
29JUN26 92.50 C 1.13 1.37 1.13 1.58 +0.16 28 33 270 +16
29JUN26 95.00 C 1.05 1.05 1.05 1.09 +0.10 28 10 207 +10
29JUN26 97.50 C 0.70 0.79 0.70 0.74 +0.07 28 90 175 -30
29JUN26 100.00 C 0.59 0.59 0.59 0.49 +0.04 28 2 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.32 +0.03 28 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 0.00 28 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 0.00 28 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 28 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 32.69 +0.94 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.20 +0.95 38 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.70 +0.94 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.21 +0.83 32 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.72 +0.81 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.24 +0.76 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.80 +0.68 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.45 +0.85 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.23 +0.79 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.17 +0.72 28 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 9.32 +0.65 28 0 129 0
30JUL26 80.00 C 6.76 7.24 6.71 7.68 +0.48 28 90 253 +90
30JUL26 82.50 C 5.09 5.54 5.08 6.24 +0.42 28 90 307 +90
30JUL26 85.00 C 4.36 4.36 4.36 5.00 +0.36 28 21 191 +21
30JUL26 87.50 C 0.00 0.00 0.00 3.98 +0.30 29 0 108 0
30JUL26 90.00 C 2.44 2.68 2.44 3.13 +0.23 29 32 149 +30
30JUL26 92.50 C 0.00 0.00 0.00 2.44 +0.22 29 0 2 0
30JUL26 95.00 C 0.00 0.00 0.00 1.85 +0.17 29 0 114 0
30JUL26 97.50 C 1.36 1.36 1.32 1.40 +0.15 29 18 168 +18
30JUL26 100.00 C 0.00 0.00 0.00 1.04 +0.12 29 0 119 0
30JUL26 102.50 C 0.00 0.00 0.00 0.76 +0.08 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.55 +0.07 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.38 +0.04 29 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 32.69 +0.94 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.20 +0.95 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.71 +0.82 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.25 +0.80 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.85 +0.75 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.54 +0.70 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.84 +0.16 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.82 +0.27 26 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 14.40 +0.70 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 12.62 +0.63 31 0 563 0
29SEP26 77.50 C 0.00 0.00 0.00 10.64 +0.23 29 0 389 0
29SEP26 80.00 C 0.00 0.00 0.00 9.49 +0.53 31 0 461 0
29SEP26 82.50 C 0.00 0.00 0.00 7.92 +0.47 29 0 341 0
29SEP26 85.00 C 0.00 0.00 0.00 6.75 +0.39 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 5.70 +0.33 30 0 204 0
29SEP26 90.00 C 4.20 4.20 4.20 4.82 +0.32 30 6 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 4.03 +0.25 30 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 3.34 +0.21 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 2.78 +0.19 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.29 +0.12 30 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.92 +0.09 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.57 +0.11 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.27 +0.10 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.03 +0.07 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.81 +0.05 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.66 +0.04 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.52 +0.03 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.42 +0.03 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 32.72 +0.93 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.30 +0.92 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.97 +0.90 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.25 +0.66 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.86 +0.49 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.83 +0.38 25 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.93 +0.46 26 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 17.12 +0.53 27 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 15.87 +0.70 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 14.23 +0.70 30 0 225 0
30DEC26 77.50 C 0.00 0.00 0.00 12.71 +0.64 30 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 11.27 +0.57 30 0 2,008 0
30DEC26 82.50 C 0.00 0.00 0.00 9.70 +0.55 29 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 8.55 +0.48 29 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 7.52 +0.48 29 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 6.59 +0.40 29 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 5.74 +0.38 30 0 200 0
30DEC26 95.00 C 4.15 4.15 4.15 5.01 +0.28 30 30 85 +30
30DEC26 97.50 C 0.00 0.00 0.00 4.33 +0.18 30 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 3.76 +0.16 30 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 3.32 +0.15 30 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.88 +0.30 30 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 2.47 +0.27 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 2.11 +0.16 30 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 33.12 +0.92 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.86 +0.89 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.69 +0.90 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.58 +0.87 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.79 +0.40 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 22.59 +0.84 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.74 +0.79 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.95 +0.75 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.80 +0.57 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.27 +0.21 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.87 +0.25 29 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 12.94 +0.62 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 11.34 +0.59 29 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 10.21 +0.53 30 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 9.19 +0.49 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.22 +0.44 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 7.39 +0.40 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.56 +0.27 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.89 +0.27 30 0 19 0
30MAR27 100.00 C 0.00 0.00 0.00 5.22 +0.17 30 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 4.70 +0.15 30 0 50 0
30MAR27 105.00 C 0.00 0.00 0.00 4.27 +0.32 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.76 +0.25 31 0 15 0
TOTAL CALL 1,546 81,866 +462
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3,983 0
29APR26 70.00 P 0.05 0.05 0.05 0.01 0.00 42 8 1,204 -8
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 567 0
29APR26 75.00 P 0.10 0.10 0.10 0.01 -0.02 28 10 1,573 -10
29APR26 77.50 P 0.00 0.00 0.00 0.05 -0.09 27 0 2,586 0
29APR26 80.00 P 0.60 0.60 0.42 0.22 -0.24 28 45 1,633 +35
29APR26 82.50 P 1.47 1.47 1.03 0.70 -0.41 28 151 1,930 +91
29APR26 85.00 P 2.51 2.51 2.51 1.69 -0.58 28 30 856 +30
29APR26 87.50 P 3.91 3.91 3.51 3.26 -0.77 29 90 496 +90
29APR26 90.00 P 0.00 0.00 0.00 5.31 -0.76 32 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 7.46 -0.94 28 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 9.90 -0.95 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.40 -0.95 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 14.90 -0.95 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.79 -0.56 72 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.16 -0.69 73 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.03 -0.32 95 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.22 -0.63 89 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 332 0
28MAY26 67.50 P 0.15 0.15 0.15 0.03 -0.02 29 1 1,789 0
28MAY26 70.00 P 0.21 0.21 0.21 0.07 -0.05 28 30 501 -30
28MAY26 72.50 P 0.00 0.00 0.00 0.18 -0.10 28 0 561 0
28MAY26 75.00 P 0.72 0.74 0.63 0.41 -0.18 28 300 1,516 +300
28MAY26 77.50 P 1.32 1.32 1.00 0.82 -0.29 28 61 1,098 +61
28MAY26 80.00 P 1.75 1.75 1.75 1.48 -0.33 28 3 664 +3
28MAY26 82.50 P 3.06 3.06 3.06 2.41 -0.44 28 2 959 0
28MAY26 85.00 P 0.00 0.00 0.00 3.66 -0.56 28 0 531 0
28MAY26 87.50 P 0.00 0.00 0.00 5.24 -0.65 29 0 452 0
28MAY26 90.00 P 0.00 0.00 0.00 7.09 -0.67 29 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 8.99 -0.87 28 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 11.19 -0.90 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.51 -0.92 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.38 -0.44 40 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.89 -0.36 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.36 -0.39 48 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.82 -0.41 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.78 -0.94 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 2,559 0
29JUN26 67.50 P 0.00 0.00 0.00 0.15 -0.06 28 0 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.30 -0.11 28 0 329 0
29JUN26 72.50 P 0.00 0.00 0.00 0.57 -0.16 28 0 900 0
29JUN26 75.00 P 0.00 0.00 0.00 0.98 -0.23 28 0 2,822 0
29JUN26 77.50 P 0.00 0.00 0.00 1.57 -0.30 28 0 1,264 0
29JUN26 80.00 P 0.00 0.00 0.00 2.37 -0.35 28 0 4,546 0
29JUN26 82.50 P 4.04 4.04 3.58 3.39 -0.42 28 20 499 -20
29JUN26 85.00 P 5.43 5.48 4.86 4.65 -0.50 28 211 777 +173
29JUN26 87.50 P 7.12 7.12 7.12 6.16 -0.58 28 1 485 -1
29JUN26 90.00 P 7.96 7.96 7.96 7.96 -0.55 29 8 338 0
29JUN26 92.50 P 0.00 0.00 0.00 9.66 -0.80 28 0 304 0
29JUN26 95.00 P 12.62 12.62 12.24 12.06 -0.49 31 2 70 0
29JUN26 97.50 P 0.00 0.00 0.00 14.30 -0.46 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.64 -0.41 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.06 -0.34 37 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 21.54 -0.26 40 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 24.05 -0.18 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.34 -0.38 42 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 28.94 -0.21 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.78 -0.94 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.27 -0.96 29 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.76 -0.94 28 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.25 -0.94 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.40 -0.19 58 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.24 -0.94 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.21 -0.06 29 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.38 -0.10 29 0 60 0
30JUL26 70.00 P 0.00 0.00 0.00 0.65 -0.14 29 0 1,078 0
30JUL26 72.50 P 0.00 0.00 0.00 1.05 -0.19 29 0 36 0
30JUL26 75.00 P 0.00 0.00 0.00 1.59 -0.25 29 0 214 0
30JUL26 77.50 P 2.82 2.82 2.82 2.31 -0.30 29 30 150 0
30JUL26 80.00 P 3.81 3.81 3.81 3.16 -0.34 29 30 187 0
30JUL26 82.50 P 4.47 4.47 4.47 4.20 -0.41 29 30 163 +30
30JUL26 85.00 P 6.29 6.29 6.29 5.47 -0.48 29 30 51 +30
30JUL26 87.50 P 7.81 7.81 7.30 6.94 -0.55 29 78 415 +78
30JUL26 90.00 P 0.00 0.00 0.00 8.61 -0.62 29 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 10.34 -0.75 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.28 -0.79 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.79 -0.39 32 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.03 -0.35 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.36 -0.28 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.75 -0.22 36 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.19 -0.16 38 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.05 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 -0.06 31 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.47 -0.09 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 0.75 -0.12 31 0 118 0
29SEP26 67.50 P 1.50 1.50 1.50 1.11 -0.16 31 23 319 -23
29SEP26 70.00 P 0.00 0.00 0.00 1.58 -0.20 31 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 2.18 -0.26 31 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 2.91 -0.32 31 9 1,270 0
29SEP26 77.50 P 0.00 0.00 0.00 3.77 -0.40 31 0 1,008 0
29SEP26 80.00 P 0.00 0.00 0.00 4.81 -0.43 31 0 4,258 0
29SEP26 82.50 P 0.00 0.00 0.00 6.00 -0.48 31 0 1,365 0
29SEP26 85.00 P 0.00 0.00 0.00 7.33 -0.56 32 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 8.78 -0.63 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 10.12 -0.62 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 11.81 -0.69 31 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 13.60 -0.74 31 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 16.00 -0.78 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 18.07 -0.83 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.23 -0.84 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.47 -0.88 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.76 -0.83 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 27.13 -0.73 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 29.53 -0.64 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.99 -0.52 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.46 -0.41 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.97 -0.28 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 -0.03 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.48 -0.05 30 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.72 -0.06 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.02 -0.10 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 -0.14 30 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 1.95 -0.15 31 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 2.57 -0.20 31 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 3.29 -0.25 31 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 4.14 -0.26 31 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.12 -0.33 31 12 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 6.19 -0.40 31 0 3,980 0
30DEC26 82.50 P 0.00 0.00 0.00 7.44 -0.40 31 10 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 8.78 -0.47 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 10.24 -0.49 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.83 -0.55 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 13.49 -0.60 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.30 -0.63 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.16 -0.67 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.15 -0.71 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.18 -0.74 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.31 -0.78 33 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 25.50 -0.79 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 27.75 -0.83 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.04 31 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.63 -0.05 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.90 -0.05 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.24 -0.08 31 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.64 -0.11 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.21 -0.12 31 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 2.84 -0.16 31 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 3.52 -0.21 31 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 4.38 -0.21 31 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 5.29 -0.28 31 9 40 +9
30MAR27 77.50 P 0.00 0.00 0.00 6.34 -0.28 31 12 17 +12
30MAR27 80.00 P 0.00 0.00 0.00 7.48 -0.35 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 8.74 -0.36 31 10 31 0
30MAR27 85.00 P 0.00 0.00 0.00 10.09 -0.43 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.56 -0.43 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.10 -0.51 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.77 -0.52 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.48 -0.58 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.33 -0.60 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.21 -0.63 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.20 -0.25 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.53 -1.39 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.56 -0.73 31 0 0 0
TOTAL PUT 1,256 82,271 +850
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$ 7.17
29APR26 4.70 C 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.92 +0.02 0 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.68 +0.03 29 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.43 +0.03 19 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.20 +0.01 16 0 2,570 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 0.00 19 0 666 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 36 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.19 +0.03 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.94 +0.03 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.70 +0.03 19 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.47 +0.02 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.28 +0.01 17 0 20 0
28MAY26 7.25 C 0.15 0.15 0.15 0.15 +0.01 18 46 145 +46
28MAY26 7.50 C 0.00 0.00 0.00 0.07 +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 2.49 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 +0.02 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 +0.01 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 +0.03 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 +0.03 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 +0.03 18 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 +0.01 18 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 +0.01 18 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 0.00 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 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 2.29 +0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.70 +0.02 26 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.45 +0.01 21 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.21 +0.04 22 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.96 +0.03 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.73 +0.02 17 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.53 +0.02 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.36 +0.02 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 14 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 +0.02 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 +0.01 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 +0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.03 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 +0.02 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 +0.02 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.01 18 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 +0.01 19 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.01 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 +0.02 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 +0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 0.00 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.02 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 +0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 +0.01 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 +0.02 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.70 +0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 +0.02 19 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 0.00 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 +0.02 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.89 +0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.58 +0.01 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 46 7,594 +46
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 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 1,487 0
29APR26 7.00 P 0.04 0.04 0.04 0.04 -0.01 20 1 973 0
29APR26 7.25 P 0.18 0.18 0.18 0.14 -0.03 18 100 213 +100
29APR26 7.50 P 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.34 -0.03 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.59 -0.03 62 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.84 -0.03 69 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.09 -0.03 75 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.34 -0.03 82 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 6.75 P 0.04 0.04 0.04 0.04 0.00 19 5 158 0
28MAY26 7.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 103 0
28MAY26 7.25 P 0.00 0.00 0.00 0.21 -0.01 18 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.59 -0.03 17 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.34 -0.03 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.59 -0.03 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.84 -0.03 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.09 -0.03 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.34 -0.03 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 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 27 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 0.01 -0.01 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 436 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 -0.02 18 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.03 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 -0.03 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 -0.03 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.03 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 -0.03 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 -0.03 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 -0.03 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.59 -0.03 40 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.40 -0.02 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.79 -0.02 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.01 -0.02 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.25 -0.03 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.49 -0.03 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 -0.02 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.98 -0.03 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.23 -0.03 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.49 -0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 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 26 0 100 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 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 0.00 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.01 18 0 147 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.02 18 0 12 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 -0.02 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 -0.02 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 -0.01 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 -0.03 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 -0.02 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 -0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 -0.03 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 87 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.02 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 -0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 -0.03 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 -0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 -0.04 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 -0.03 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 -0.04 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 -0.03 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 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 -0.01 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 -0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 0.00 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 -0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 -0.02 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.37 -0.03 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 -0.03 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 -0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 -0.03 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.30 -0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 -0.02 27 0 0 0
TOTAL PUT 106 8,855 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.90
29APR26 9.25 C 0.00 0.00 0.00 4.66 +0.17 87 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.41 +0.17 81 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.91 +0.17 70 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.41 +0.17 59 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.91 +0.18 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.41 +0.17 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.91 +0.17 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.41 +0.17 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.94 +0.17 28 0 1,000 0
29APR26 13.50 C 0.00 0.00 0.00 0.43 +0.11 13 0 1,300 0
29APR26 14.00 C 0.00 0.00 0.00 0.13 +0.04 16 0 506 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 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 82 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.67 +0.16 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.43 +0.19 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.18 +0.19 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.93 +0.19 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.43 +0.17 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.93 +0.20 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.43 +0.17 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.93 +0.16 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.44 +0.16 16 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.98 +0.14 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.57 +0.09 16 0 15 0
28MAY26 14.00 C 0.28 0.28 0.28 0.29 +0.05 17 120 400 0
28MAY26 14.50 C 0.00 0.00 0.00 0.13 +0.03 17 0 217 0
28MAY26 15.00 C 0.08 0.08 0.08 0.05 +0.01 18 20 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.69 +0.21 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.44 +0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.19 +0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.94 +0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.44 +0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.20 +0.20 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.95 +0.20 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.45 +0.19 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.95 +0.19 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.46 +0.17 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.97 +0.16 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.51 +0.15 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.09 +0.10 19 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.74 +0.10 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 +0.07 18 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 +0.04 18 0 170 0
29JUN26 15.00 C 0.13 0.13 0.13 0.14 +0.02 19 100 415 +100
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 17.50 C 0.04 0.04 0.04 0.01 0.00 23 60 225 +60
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 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 4.69 +0.17 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.44 +0.16 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.20 +0.18 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.95 +0.17 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.95 +0.15 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.47 +0.14 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.03 +0.15 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.59 +0.14 20 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.21 +0.10 20 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.87 +0.10 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.59 +0.07 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.38 +0.04 19 0 115 0
30JUL26 15.00 C 0.24 0.24 0.24 0.25 +0.04 20 10 10 +10
30JUL26 15.50 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.45 +0.15 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.19 +0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.95 +0.15 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.71 +0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.22 +0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.95 +0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.49 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.55 +0.16 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.10 +0.15 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.69 +0.14 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 +0.12 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 +0.10 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.76 +0.08 22 0 460 0
29SEP26 14.50 C 0.56 0.56 0.55 0.55 +0.07 22 30 60 +30
29SEP26 15.00 C 0.42 0.42 0.41 0.38 +0.05 22 30 135 +30
29SEP26 15.50 C 0.30 0.30 0.30 0.26 +0.04 22 11 131 +11
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 18.50 C 0.11 0.11 0.11 0.02 0.00 22 40 100 +40
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.71 +0.15 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.47 +0.15 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.22 +0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.95 +0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.51 +0.14 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.03 +0.11 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.60 +0.11 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 +0.13 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.78 +0.12 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 +0.10 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 +0.05 22 0 570 0
30DEC26 14.00 C 0.93 0.93 0.93 0.93 +0.08 23 15 620 0
30DEC26 14.50 C 0.75 0.75 0.74 0.72 +0.06 23 30 225 +30
30DEC26 15.00 C 0.60 0.63 0.59 0.55 +0.05 22 180 299 +180
30DEC26 15.50 C 0.49 0.49 0.47 0.42 +0.04 22 30 120 +30
30DEC26 16.00 C 0.40 0.40 0.40 0.31 +0.03 22 15 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30DEC26 17.00 C 0.25 0.25 0.25 0.17 +0.01 22 150 217 +150
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.71 +0.14 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.47 +0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.22 +0.13 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.98 +0.13 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.52 +0.12 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.09 +0.12 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.68 +0.11 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.28 +0.12 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.94 +0.11 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.63 +0.09 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.36 +0.05 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.15 +0.07 24 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 +0.04 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 +0.04 24 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.65 +0.04 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 +0.04 24 0 0 0
30MAR27 16.50 C 0.43 0.43 0.43 0.43 +0.03 24 50 175 +50
30MAR27 17.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 45 0
TOTAL CALL 891 11,180 +721
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.04 17 0 1,240 0
29APR26 14.00 P 0.21 0.21 0.21 0.22 -0.13 16 100 2,250 +100
29APR26 14.50 P 0.00 0.00 0.00 0.61 -0.16 16 0 297 0
29APR26 15.00 P 0.00 0.00 0.00 1.10 -0.17 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.64 -0.14 62 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.14 -0.14 70 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.64 -0.14 78 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.14 -0.14 85 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.64 -0.14 92 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.14 -0.14 99 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.64 -0.14 105 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.14 -0.14 112 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.15 -0.13 128 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.03 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.16 -0.06 18 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.37 -0.10 17 0 326 0
28MAY26 14.50 P 0.00 0.00 0.00 0.69 -0.15 17 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.12 -0.16 17 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.60 -0.17 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.10 -0.17 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.64 -0.17 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.14 -0.17 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.64 -0.17 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.14 -0.17 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.64 -0.17 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.14 -0.17 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.64 -0.17 60 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.14 -0.17 64 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.15 -0.16 72 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.05 19 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 -0.07 19 0 110 0
29JUN26 14.00 P 0.53 0.53 0.50 0.50 -0.10 19 30 270 +30
29JUN26 14.50 P 0.00 0.00 0.00 0.82 -0.12 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.19 -0.14 19 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.62 -0.16 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.67 -0.14 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.17 -0.14 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.67 -0.14 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.17 -0.14 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.68 -0.13 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.17 -0.14 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.67 -0.14 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.17 -0.14 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.18 -0.13 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.22 -0.05 20 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.39 -0.06 20 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.61 -0.09 20 0 45 0
30JUL26 14.50 P 0.00 0.00 0.00 0.91 -0.11 20 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.26 -0.14 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.67 -0.15 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.12 -0.16 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.67 -0.14 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.17 -0.14 30 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.67 -0.14 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.17 -0.14 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.68 -0.13 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 -0.05 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.51 -0.08 21 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 -0.09 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 -0.10 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.38 -0.12 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 -0.14 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.16 -0.14 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.56 -0.11 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.02 -0.10 20 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.45 -0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.92 -0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.88 -0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.36 -0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.86 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.34 -0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.32 -0.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.03 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.05 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 -0.07 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 -0.08 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 -0.10 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.21 -0.10 21 0 845 0
30DEC26 14.50 P 0.00 0.00 0.00 1.51 -0.17 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.91 -0.13 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 -0.14 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.66 -0.12 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.10 -0.11 21 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.53 -0.13 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.98 -0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.44 -0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.91 -0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.39 -0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.88 -0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.35 -0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.33 -0.14 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.04 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.05 24 0 210 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 -0.05 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.71 -0.05 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 -0.06 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.16 -0.07 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 -0.10 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.73 -0.10 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.11 -0.10 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.48 -0.11 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.87 -0.12 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.29 -0.12 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.71 -0.13 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.14 -0.14 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.59 -0.13 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.04 -0.14 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.50 -0.14 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.96 -0.14 22 0 0 0
TOTAL PUT 130 11,281 +130
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$ 121.90
17APR26 85.00 C 0.00 0.00 0.00 36.90 -1.41 0 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 34.40 -1.41 0 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 31.90 -1.41 0 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 29.40 -1.41 0 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 26.90 -1.41 0 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 24.40 -1.41 0 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 21.90 -1.41 0 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 19.40 -1.41 0 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 16.90 -1.41 0 0 0 -36
17APR26 107.50 C 0.00 0.00 0.00 14.40 -1.41 0 0 0 -179
17APR26 110.00 C 0.00 0.00 0.00 11.90 -1.41 0 0 0 -552
17APR26 112.50 C 10.81 10.81 10.81 9.40 -1.41 0 2 0 -410
17APR26 115.00 C 7.01 7.10 6.27 6.90 -1.44 0 46 0 -427
17APR26 117.50 C 4.51 4.51 3.65 4.40 -1.55 0 51 0 -254
17APR26 120.00 C 2.60 2.60 0.90 1.90 -2.02 0 199 0 -309
17APR26 122.50 C 1.10 1.16 0.06 0.00 -2.17 0 1,863 1,738 +1,646
17APR26 125.00 C 0.29 0.32 0.10 0.00 -1.00 0 231 239 -40
17APR26 127.50 C 0.00 0.00 0.00 0.00 -0.38 0 0 225 0
17APR26 130.00 C 0.05 0.05 0.05 0.00 -0.12 0 17 91 +7
17APR26 132.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 60 0
17APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
17APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 140.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17APR26 142.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17APR26 145.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24APR26 85.00 C 0.00 0.00 0.00 36.94 -1.40 79 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 34.44 -1.41 66 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 31.94 -1.41 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 29.44 -1.41 0 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 26.94 -1.41 0 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 24.44 -1.41 0 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 21.95 -1.41 50 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 19.46 -1.42 49 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 16.98 -1.44 48 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 14.53 -1.47 47 0 1 0
24APR26 110.00 C 0.00 0.00 0.00 12.14 -1.52 47 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 9.87 -1.54 47 0 110 0
24APR26 115.00 C 0.00 0.00 0.00 7.75 -1.57 47 20 86 -20
24APR26 117.50 C 5.73 5.73 5.73 5.69 -1.73 44 2 262 -2
24APR26 120.00 C 4.25 4.25 3.77 4.13 -1.78 45 23 132 -16
24APR26 122.50 C 0.00 0.00 0.00 2.86 -1.58 46 20 45 +19
24APR26 125.00 C 2.51 2.51 1.74 1.89 -1.34 46 97 229 +66
24APR26 127.50 C 1.50 1.55 1.28 1.27 -1.01 48 286 226 -26
24APR26 130.00 C 1.23 1.23 0.80 0.76 -0.80 48 80 1,106 +25
24APR26 132.50 C 0.00 0.00 0.00 0.43 -0.60 48 0 185 0
24APR26 135.00 C 0.63 0.63 0.62 0.23 -0.43 47 60 179 +30
24APR26 137.50 C 0.45 0.45 0.39 0.12 -0.29 47 128 128 +58
24APR26 140.00 C 0.00 0.00 0.00 0.06 - 48 0 0 -
24APR26 142.50 C 0.00 0.00 0.00 0.03 - 48 0 0 -
24APR26 145.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 64.44 -1.41 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 61.95 -1.40 122 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 59.45 -1.40 108 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 56.95 -1.40 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 54.45 -1.41 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 51.95 -1.41 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 49.46 -1.40 91 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 46.96 -1.40 81 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 44.46 -1.41 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 41.96 -1.41 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 39.46 -1.41 0 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 36.97 -1.40 65 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 34.47 -1.40 57 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 31.97 -1.41 44 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 29.47 -1.41 0 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 26.98 -1.41 48 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 24.48 -1.66 42 0 419 0
29APR26 100.00 C 0.00 0.00 0.00 22.00 -1.68 45 0 75 0
29APR26 102.50 C 0.00 0.00 0.00 19.54 -1.74 45 0 684 0
29APR26 105.00 C 0.00 0.00 0.00 17.11 -1.45 45 0 1,396 0
29APR26 107.50 C 0.00 0.00 0.00 14.74 -1.47 45 0 1,426 0
29APR26 110.00 C 0.00 0.00 0.00 12.46 -1.50 45 0 5,139 0
29APR26 112.50 C 0.00 0.00 0.00 10.32 -1.49 45 0 2,679 0
29APR26 115.00 C 8.60 8.60 7.70 8.20 -1.62 43 8 2,181 +4
29APR26 117.50 C 6.87 6.89 6.03 6.38 -1.64 42 412 1,533 +412
29APR26 120.00 C 5.30 5.41 4.56 4.90 -1.70 43 729 2,032 +345
29APR26 122.50 C 4.12 4.14 3.45 3.65 -1.50 44 272 2,263 -92
29APR26 125.00 C 3.22 3.25 2.51 2.67 -1.29 44 264 2,294 -21
29APR26 127.50 C 2.38 2.38 1.87 1.87 -1.10 44 412 1,546 -27
29APR26 130.00 C 1.87 1.87 1.38 1.35 -0.83 46 138 1,528 -34
29APR26 132.50 C 1.38 1.38 1.26 0.89 -0.67 45 46 849 +23
29APR26 135.00 C 0.91 1.09 0.72 0.57 -0.53 45 358 1,106 -59
29APR26 137.50 C 0.76 0.80 0.59 0.36 -0.39 45 250 823 +70
29APR26 140.00 C 0.58 0.62 0.53 0.22 -0.29 45 237 1,986 -121
29APR26 142.50 C 0.00 0.00 0.00 0.13 -0.20 45 0 1,087 0
29APR26 145.00 C 0.33 0.33 0.33 0.08 -0.13 46 22 801 0
29APR26 147.50 C 0.28 0.28 0.25 0.04 -0.10 45 107 624 0
29APR26 150.00 C 0.00 0.00 0.00 0.03 -0.06 47 0 1,520 0
29APR26 152.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 578 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,155 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 291 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 91 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 99 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 102 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 106 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 64.55 -1.41 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 62.06 -1.40 61 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 59.57 -1.40 64 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 57.07 -1.41 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 54.58 -1.40 51 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 52.09 -1.40 53 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 49.59 -1.41 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 47.10 -1.41 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 44.61 -1.41 44 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 42.13 -1.41 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 39.65 -1.41 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 37.18 -1.41 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 34.73 -1.41 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 32.29 -1.80 46 0 705 0
28MAY26 92.50 C 0.00 0.00 0.00 29.89 -1.42 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.98 -1.96 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.74 -2.07 32 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 22.98 -1.54 46 0 295 0
28MAY26 102.50 C 0.00 0.00 0.00 20.81 -1.52 46 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 18.73 -1.37 46 0 727 0
28MAY26 107.50 C 0.00 0.00 0.00 16.76 -1.34 46 0 1,037 0
28MAY26 110.00 C 14.67 14.67 14.67 14.89 -1.31 46 20 1,299 -20
28MAY26 112.50 C 0.00 0.00 0.00 12.83 -1.59 44 0 1,055 0
28MAY26 115.00 C 0.00 0.00 0.00 11.24 -1.69 44 0 1,330 0
28MAY26 117.50 C 0.00 0.00 0.00 9.75 -1.63 44 0 1,514 0
28MAY26 120.00 C 8.19 8.33 8.19 8.43 -1.39 45 158 2,923 0
28MAY26 122.50 C 7.40 7.40 7.40 7.25 -1.47 45 220 1,979 +90
28MAY26 125.00 C 6.60 6.60 6.13 6.25 -1.22 45 68 836 +34
28MAY26 127.50 C 5.60 5.65 5.31 5.38 -1.13 46 740 1,358 +152
28MAY26 130.00 C 4.80 4.80 4.50 4.51 -1.05 46 378 2,665 +352
28MAY26 132.50 C 4.29 4.29 3.98 3.94 -0.78 47 267 598 +176
28MAY26 135.00 C 3.62 3.68 3.36 3.28 -0.70 47 14 1,471 +8
28MAY26 137.50 C 2.90 2.90 2.90 2.72 -0.63 47 30 521 +30
28MAY26 140.00 C 0.00 0.00 0.00 2.24 -0.55 47 0 486 0
28MAY26 142.50 C 2.14 2.21 2.14 1.83 -0.49 47 101 385 +30
28MAY26 145.00 C 1.86 1.86 1.82 1.49 -0.43 47 22 384 +10
28MAY26 147.50 C 0.00 0.00 0.00 1.21 -0.37 47 0 605 0
28MAY26 150.00 C 1.44 1.44 1.44 0.97 -0.33 47 1 1,021 -1
28MAY26 152.50 C 1.31 1.31 1.18 0.78 -0.28 47 42 695 +42
28MAY26 155.00 C 1.18 1.18 1.16 0.62 -0.24 46 90 521 +1
28MAY26 157.50 C 0.00 0.00 0.00 0.49 -0.20 46 0 374 0
28MAY26 160.00 C 0.00 0.00 0.00 0.39 -0.17 46 0 243 0
28MAY26 162.50 C 0.00 0.00 0.00 0.31 -0.14 47 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.24 -0.12 46 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.19 -0.10 46 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.15 -0.08 47 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.12 -0.06 47 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.07 -0.04 47 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 80.10 -1.40 71 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 79.10 -1.41 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 78.11 -1.40 69 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 77.11 -1.40 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 76.12 -1.40 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 75.12 -1.40 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 74.13 -1.40 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 73.13 -1.40 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 72.14 -1.40 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 69.65 -1.40 57 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 67.16 -1.40 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 64.67 -1.40 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 62.18 -1.41 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 59.70 -1.40 49 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 57.21 -1.41 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 54.73 -1.40 46 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 52.25 -1.40 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 49.77 -1.41 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 47.30 -1.80 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 44.85 -1.81 45 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 42.13 -2.30 0 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 39.65 -2.09 0 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 37.18 -2.21 0 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 34.75 -2.21 0 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 32.73 -1.87 41 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 30.32 -1.96 40 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 28.09 -1.94 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 25.82 -2.07 40 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 23.75 -1.98 41 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 21.66 -2.08 40 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 20.34 -1.32 45 0 1,403 0
29JUN26 107.50 C 0.00 0.00 0.00 18.54 -1.46 45 0 1,729 0
29JUN26 110.00 C 16.27 16.27 16.27 16.83 -1.32 45 65 5,571 -65
29JUN26 112.50 C 0.00 0.00 0.00 15.23 -1.28 45 0 2,519 0
29JUN26 115.00 C 0.00 0.00 0.00 13.72 -0.80 45 0 8,657 0
29JUN26 117.50 C 0.00 0.00 0.00 12.10 -1.84 44 0 3,335 0
29JUN26 120.00 C 11.33 11.33 11.33 10.79 -1.52 44 30 3,582 0
29JUN26 122.50 C 9.43 9.43 9.43 9.54 -1.54 43 30 2,799 0
29JUN26 125.00 C 8.70 8.74 8.70 8.66 -1.32 44 1,600 10,529 +60
29JUN26 127.50 C 0.00 0.00 0.00 7.72 -1.26 45 0 1,112 0
29JUN26 130.00 C 6.85 6.85 6.85 6.96 -1.02 45 244 10,679 +244
29JUN26 132.50 C 6.12 6.12 6.12 6.20 -0.92 46 20 1,532 +20
29JUN26 135.00 C 5.36 5.36 5.36 5.44 -0.86 46 5 1,669 +5
29JUN26 137.50 C 0.00 0.00 0.00 4.76 -0.80 46 0 1,257 0
29JUN26 140.00 C 4.52 4.52 4.34 4.16 -0.74 46 1,930 6,837 -906
29JUN26 142.50 C 0.00 0.00 0.00 3.62 -0.68 45 0 730 0
29JUN26 145.00 C 0.00 0.00 0.00 3.14 -0.63 45 0 840 0
29JUN26 147.50 C 0.00 0.00 0.00 2.72 -0.57 45 0 937 0
29JUN26 150.00 C 2.87 2.87 2.87 2.35 -0.52 45 13 11,643 0
29JUN26 152.50 C 0.00 0.00 0.00 2.02 -0.41 45 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 1.74 -0.43 45 0 714 0
29JUN26 157.50 C 0.00 0.00 0.00 1.49 -0.39 45 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 1.27 -0.36 45 0 1,514 0
29JUN26 162.50 C 0.00 0.00 0.00 1.09 -0.27 45 0 489 0
29JUN26 165.00 C 0.00 0.00 0.00 0.93 -0.24 45 0 5,269 0
29JUN26 167.50 C 0.00 0.00 0.00 0.79 -0.22 45 0 447 0
29JUN26 170.00 C 1.31 1.31 1.31 0.67 -0.22 45 30 3,085 +30
29JUN26 172.50 C 0.00 0.00 0.00 0.57 -0.20 45 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.48 -0.16 45 0 130 0
29JUN26 177.50 C 0.00 0.00 0.00 0.41 -0.13 45 0 281 0
29JUN26 180.00 C 0.00 0.00 0.00 0.34 -0.13 45 0 298 0
29JUN26 182.50 C 0.00 0.00 0.00 0.29 -0.11 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.24 -0.10 45 0 265 0
29JUN26 187.50 C 0.00 0.00 0.00 0.20 -0.09 45 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.17 -0.07 45 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.14 -0.07 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.12 -0.06 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.02 -0.02 45 1,000 740 -1,000
30JUL26 82.50 C 0.00 0.00 0.00 40.04 -1.82 33 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 37.72 -1.83 37 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 35.45 -1.84 38 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.22 -1.86 39 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 31.05 -1.87 40 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.95 -1.87 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.91 -1.88 41 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.95 -1.88 41 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 23.00 -1.90 41 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 21.83 -1.23 45 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 20.13 -1.29 45 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 18.52 -1.26 45 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 17.00 -1.23 45 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 15.57 -1.19 45 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 13.80 -1.58 43 0 1,263 0
30JUL26 120.00 C 0.00 0.00 0.00 12.70 -1.41 44 0 184 0
30JUL26 122.50 C 0.00 0.00 0.00 11.62 -1.38 44 0 152 0
30JUL26 125.00 C 0.00 0.00 0.00 10.59 -1.31 44 0 167 0
30JUL26 127.50 C 0.00 0.00 0.00 9.62 -1.23 44 0 227 0
30JUL26 130.00 C 0.00 0.00 0.00 8.64 -1.31 44 0 52 0
30JUL26 132.50 C 0.00 0.00 0.00 8.00 -0.96 45 0 51 0
30JUL26 135.00 C 7.17 7.17 7.17 7.17 -1.04 45 50 138 +50
30JUL26 137.50 C 0.00 0.00 0.00 6.57 -0.85 45 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 5.92 - 45 0 0 -
30JUL26 142.50 C 0.00 0.00 0.00 5.31 - 45 0 0 -
30JUL26 145.00 C 5.14 5.14 5.14 4.75 - 45 3 3 -
29SEP26 55.00 C 0.00 0.00 0.00 67.52 -1.40 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.07 -1.40 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 62.63 -1.40 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 60.21 -1.39 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.80 -1.39 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.41 -1.39 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.49 -2.33 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.15 -2.32 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.41 -1.36 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.55 -2.30 37 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 43.92 -1.68 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 41.12 -2.26 40 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 39.62 -1.59 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 37.55 -1.29 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.83 -2.19 42 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 33.59 -1.25 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.75 -2.30 41 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 29.17 -1.99 43 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 27.30 -2.04 42 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 25.65 -1.94 43 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 24.16 -1.66 44 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 22.59 -1.63 44 0 1,258 0
29SEP26 110.00 C 21.50 21.50 20.80 21.82 -1.18 46 80 2,772 0
29SEP26 112.50 C 0.00 0.00 0.00 19.80 -1.48 44 0 2,164 0
29SEP26 115.00 C 0.00 0.00 0.00 18.51 -1.33 44 0 2,980 0
29SEP26 117.50 C 16.97 16.97 16.97 17.28 -1.48 44 30 1,316 -30
29SEP26 120.00 C 0.00 0.00 0.00 16.15 -1.23 45 0 2,160 0
29SEP26 122.50 C 0.00 0.00 0.00 15.06 -1.35 45 0 1,270 0
29SEP26 125.00 C 14.42 14.45 14.42 14.03 -1.30 45 4 7,567 +4
29SEP26 127.50 C 0.00 0.00 0.00 13.08 -1.26 45 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 12.20 -1.20 45 0 1,052 0
29SEP26 132.50 C 0.00 0.00 0.00 11.39 -1.14 46 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 10.59 -1.19 46 0 2,613 0
29SEP26 137.50 C 0.00 0.00 0.00 9.88 -1.06 46 0 413 0
29SEP26 140.00 C 0.00 0.00 0.00 9.22 -0.93 46 0 2,654 0
29SEP26 142.50 C 0.00 0.00 0.00 8.61 -0.81 46 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 8.05 -0.68 47 0 899 0
29SEP26 147.50 C 7.40 7.40 7.40 7.52 -0.56 47 5 197 0
29SEP26 150.00 C 0.00 0.00 0.00 6.85 -0.63 46 0 1,900 0
29SEP26 152.50 C 0.00 0.00 0.00 6.41 -0.51 47 0 182 0
29SEP26 155.00 C 6.20 6.20 6.20 5.92 -0.48 47 4 297 +4
29SEP26 157.50 C 0.00 0.00 0.00 5.46 -0.45 47 0 246 0
29SEP26 160.00 C 5.40 5.40 5.40 5.04 -0.42 47 3 132 0
29SEP26 162.50 C 0.00 0.00 0.00 4.51 -0.53 46 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 4.15 -0.37 46 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 3.82 -0.35 46 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.52 -0.32 46 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 3.24 -0.30 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 2.98 -0.28 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 2.74 -0.27 46 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 2.52 -0.25 46 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 2.31 -0.24 46 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.12 -0.23 46 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 1.95 -0.21 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.79 -0.20 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.64 -0.19 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.51 -0.17 46 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.38 -0.16 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.27 -0.15 46 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 1.07 -0.13 46 0 289 0
29SEP26 210.00 C 0.00 0.00 0.00 0.90 -0.11 46 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.76 -0.09 46 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.63 -0.09 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 68.00 -1.40 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 65.62 -1.39 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 63.27 -1.38 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 60.94 -1.37 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 58.63 -1.37 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 56.36 -1.36 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.13 -1.35 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.93 -1.34 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.78 -1.33 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.68 -1.31 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.02 -1.89 42 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 43.61 -1.28 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.66 -1.26 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 39.76 -1.24 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.92 -1.22 46 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 36.14 -1.19 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.41 -1.17 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.75 -1.14 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.14 -1.12 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.59 -1.10 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 28.10 -1.07 46 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 26.67 -1.05 46 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 24.61 -1.48 44 0 17,855 0
30DEC26 112.50 C 0.00 0.00 0.00 23.31 -1.67 44 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 22.07 -1.41 44 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 20.91 -1.49 44 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 19.96 -1.49 44 0 1,490 0
30DEC26 122.50 C 19.15 19.15 18.59 18.91 -1.34 45 60 799 +60
30DEC26 125.00 C 0.00 0.00 0.00 17.90 -1.31 45 0 2,689 0
30DEC26 127.50 C 0.00 0.00 0.00 16.96 -1.27 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 16.05 -1.55 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 15.22 -1.42 45 0 781 0
30DEC26 135.00 C 14.64 14.64 14.64 14.43 -1.30 45 50 851 +50
30DEC26 137.50 C 0.00 0.00 0.00 13.68 -1.19 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 12.97 -1.08 46 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 12.31 -0.96 46 0 1,207 0
30DEC26 145.00 C 0.00 0.00 0.00 11.69 -0.84 46 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 11.09 -0.73 46 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 10.51 -0.65 46 0 1,251 0
30DEC26 152.50 C 0.00 0.00 0.00 9.95 -0.58 46 0 571 0
30DEC26 155.00 C 0.00 0.00 0.00 9.10 -0.83 46 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 8.84 -0.53 46 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 8.12 -0.71 46 0 208 0
30DEC26 162.50 C 0.00 0.00 0.00 7.61 -0.48 46 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 7.17 -0.45 46 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 6.75 -0.43 46 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 6.35 -0.42 46 0 321 0
30DEC26 172.50 C 0.00 0.00 0.00 5.98 -0.40 46 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 5.63 -0.38 46 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 5.30 -0.36 46 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 4.99 -0.34 46 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 4.69 -0.33 46 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 4.42 -0.31 46 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.15 -0.44 46 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 3.91 -0.29 46 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.68 -0.27 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.46 -0.26 46 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.25 -0.25 46 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 3.06 -0.24 46 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 66.28 -1.36 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.01 -1.35 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 61.77 -1.34 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 59.57 -1.33 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 57.41 -1.31 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.29 -1.30 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.21 -1.28 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.18 -1.27 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.20 -1.25 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.26 -1.23 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.38 -1.21 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.55 -1.19 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.77 -1.17 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.05 -1.14 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.38 -1.11 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.76 -1.09 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.19 -1.07 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.67 -2.05 42 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.26 -1.98 43 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 30.82 -0.99 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.46 -0.97 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.31 -1.78 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.22 -1.59 44 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 25.04 -1.51 44 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 23.91 -1.47 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 22.97 -1.50 44 0 70 0
30MAR27 122.50 C 21.60 21.60 21.60 21.94 -1.46 44 18 50 +18
30MAR27 125.00 C 0.00 0.00 0.00 20.95 -1.42 44 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 20.02 -1.38 44 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 19.12 -1.35 45 0 54 0
30MAR27 132.50 C 0.00 0.00 0.00 18.28 -1.30 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 17.47 -1.26 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 16.70 -1.27 45 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 15.97 -1.22 45 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 15.28 -1.11 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 14.59 -1.04 45 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 13.98 -0.92 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.46 -0.75 46 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 12.93 -0.61 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.30 -0.61 46 0 22 0
30MAR27 157.50 C 0.00 0.00 0.00 11.79 -0.51 46 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 10.91 -0.82 45 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 10.39 -0.78 45 0 291 0
30MAR27 165.00 C 0.00 0.00 0.00 9.90 -0.75 45 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.43 -0.42 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 8.98 -0.69 45 0 68 0
30MAR27 172.50 C 0.00 0.00 0.00 8.55 -0.39 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.14 -0.64 45 0 32 0
30MAR27 177.50 C 0.00 0.00 0.00 7.76 -0.36 45 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 7.39 -0.35 45 0 63 0
TOTAL CALL 13,805 267,475 -472
17APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
17APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
17APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
17APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
17APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 672 0
17APR26 105.00 P 0.01 0.01 0.01 0.00 -0.01 0 38 383 0
17APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,019 0
17APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
17APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,645 0
17APR26 115.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 645 0
17APR26 117.50 P 0.00 0.00 0.00 0.00 -0.15 0 0 572 0
17APR26 120.00 P 0.48 0.54 0.01 0.00 -0.51 0 730 593 -77
17APR26 122.50 P 1.49 1.60 0.95 0.60 -0.66 0 310 0 -49
17APR26 125.00 P 3.58 3.82 3.58 3.10 +0.52 0 11 0 -22
17APR26 127.50 P 0.00 0.00 0.00 5.60 +1.18 0 0 0 -30
17APR26 130.00 P 0.00 0.00 0.00 8.10 +1.29 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 10.60 +1.38 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 13.10 +1.40 0 0 0 0
17APR26 137.50 P 0.00 0.00 0.00 15.60 +1.40 0 0 0 0
17APR26 140.00 P 0.00 0.00 0.00 18.10 - 0 0 0 -
17APR26 142.50 P 0.00 0.00 0.00 20.60 - 0 0 0 -
17APR26 145.00 P 0.00 0.00 0.00 23.10 - 0 0 0 -
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 49 0
24APR26 105.00 P 0.00 0.00 0.00 0.03 -0.04 47 0 100 0
24APR26 107.50 P 0.26 0.26 0.26 0.09 -0.06 48 3 291 -3
24APR26 110.00 P 0.00 0.00 0.00 0.20 -0.11 48 0 229 0
24APR26 112.50 P 0.50 0.50 0.50 0.42 -0.14 48 6 59 +6
24APR26 115.00 P 0.85 0.85 0.85 0.83 -0.10 48 10 195 0
24APR26 117.50 P 1.67 1.71 1.42 1.45 -0.05 48 187 195 +147
24APR26 120.00 P 2.58 2.60 2.30 2.37 +0.06 48 222 337 +111
24APR26 122.50 P 3.93 3.93 3.93 3.61 +0.25 49 10 10 +10
24APR26 125.00 P 0.00 0.00 0.00 5.15 +0.51 49 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 6.78 +0.52 47 0 6 0
24APR26 130.00 P 0.00 0.00 0.00 8.79 +0.63 47 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 10.97 +0.82 47 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 13.29 +1.00 47 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 15.68 +1.14 47 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 18.13 - 47 0 0 -
24APR26 142.50 P 0.00 0.00 0.00 20.61 - 49 0 0 -
24APR26 145.00 P 0.00 0.00 0.00 23.10 - 0 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 241 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 117 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 134 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,118 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,439 0
29APR26 95.00 P 0.10 0.10 0.10 0.01 0.00 50 35 1,863 -35
29APR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 2,015 0
29APR26 100.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 2,238 0
29APR26 102.50 P 0.16 0.16 0.16 0.06 -0.03 45 3 1,159 0
29APR26 105.00 P 0.24 0.24 0.24 0.13 -0.05 45 6 8,715 0
29APR26 107.50 P 0.36 0.36 0.35 0.26 -0.08 45 14 2,688 +10
29APR26 110.00 P 0.57 0.57 0.55 0.49 -0.09 45 114 2,128 +34
29APR26 112.50 P 0.88 0.94 0.84 0.85 -0.04 45 313 2,256 +33
29APR26 115.00 P 1.60 1.60 1.30 1.36 -0.03 45 204 1,703 +101
29APR26 117.50 P 2.06 2.27 2.06 2.16 +0.10 46 104 3,198 -30
29APR26 120.00 P 2.80 3.55 2.80 3.10 +0.17 45 1,305 5,754 +306
29APR26 122.50 P 4.31 4.71 4.22 4.41 +0.40 46 195 2,050 +152
29APR26 125.00 P 5.79 6.35 5.64 5.92 +0.63 47 193 2,495 +51
29APR26 127.50 P 7.50 7.50 7.36 7.44 +0.50 45 150 1,290 +150
29APR26 130.00 P 0.00 0.00 0.00 9.32 +0.60 45 0 7,502 0
29APR26 132.50 P 0.00 0.00 0.00 11.38 +0.76 45 0 654 0
29APR26 135.00 P 0.00 0.00 0.00 13.58 +0.80 45 0 684 0
29APR26 137.50 P 0.00 0.00 0.00 15.88 +1.04 45 0 835 0
29APR26 140.00 P 0.00 0.00 0.00 18.25 +1.14 45 0 812 0
29APR26 142.50 P 0.00 0.00 0.00 21.29 +1.84 67 0 601 0
29APR26 145.00 P 0.00 0.00 0.00 23.82 +1.98 73 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 25.98 +1.69 68 0 732 0
29APR26 150.00 P 28.74 28.74 28.74 28.10 +1.37 0 2 281 0
29APR26 152.50 P 0.00 0.00 0.00 30.60 +1.39 0 0 174 0
29APR26 155.00 P 0.00 0.00 0.00 33.10 +1.40 0 0 229 0
29APR26 157.50 P 0.00 0.00 0.00 35.60 +1.40 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 38.10 +1.40 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 40.60 +1.40 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 43.10 +1.40 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 45.60 +1.40 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 48.10 +1.40 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 50.60 +1.40 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 53.10 +1.40 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 55.60 +1.40 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 58.10 +1.40 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 60.60 +1.40 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 63.10 +1.40 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 65.60 +1.40 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 68.10 +1.40 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 70.60 +1.40 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 73.10 +1.40 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 75.60 +1.40 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 78.10 +1.40 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 83.10 +1.40 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 88.10 +1.40 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 93.10 +1.40 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 98.10 +1.40 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
28MAY26 62.50 P 0.04 0.04 0.04 0.01 0.00 68 49 110 +49
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 57 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 0.00 51 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 0.00 48 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.06 0.00 47 0 204 0
28MAY26 87.50 P 0.35 0.35 0.35 0.10 0.00 47 10 151 -10
28MAY26 90.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 135 0
28MAY26 92.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 286 0
28MAY26 95.00 P 0.00 0.00 0.00 0.39 +0.01 47 0 823 0
28MAY26 97.50 P 0.76 0.79 0.76 0.58 0.00 47 33 548 +20
28MAY26 100.00 P 0.99 0.99 0.99 0.84 +0.01 47 6 634 0
28MAY26 102.50 P 1.22 1.22 1.22 1.18 +0.02 47 29 524 +29
28MAY26 105.00 P 1.65 1.73 1.65 1.61 +0.06 47 9 835 -2
28MAY26 107.50 P 2.09 2.24 2.08 2.12 +0.15 47 42 1,611 -6
28MAY26 110.00 P 2.60 2.99 2.60 2.75 +0.15 47 90 4,994 -45
28MAY26 112.50 P 3.61 3.69 3.60 3.48 +0.26 46 13 2,059 0
28MAY26 115.00 P 4.38 4.56 4.19 4.38 +0.35 46 59 2,316 +19
28MAY26 117.50 P 5.21 5.60 5.21 5.44 +0.47 47 4 1,678 0
28MAY26 120.00 P 6.24 6.98 6.24 6.71 +0.69 47 442 2,461 +375
28MAY26 122.50 P 8.00 8.00 8.00 8.01 +0.80 48 2 1,706 0
28MAY26 125.00 P 9.04 9.68 9.04 9.46 +0.91 48 70 3,676 -20
28MAY26 127.50 P 0.00 0.00 0.00 11.05 +0.86 48 0 1,158 0
28MAY26 130.00 P 0.00 0.00 0.00 12.72 +0.87 49 0 1,895 0
28MAY26 132.50 P 14.49 14.49 14.49 14.56 +1.09 49 1 1,588 +1
28MAY26 135.00 P 0.00 0.00 0.00 15.99 +0.73 46 0 2,585 0
28MAY26 137.50 P 0.00 0.00 0.00 17.94 +0.46 46 0 1,289 0
28MAY26 140.00 P 0.00 0.00 0.00 19.99 +0.89 46 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 22.08 +0.45 46 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 25.00 +1.32 53 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 27.29 +1.43 55 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 29.65 +1.57 56 0 43 0
28MAY26 152.50 P 0.00 0.00 0.00 32.03 +1.62 58 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 34.47 +1.77 60 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 36.86 +1.85 62 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 39.22 +1.86 62 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 41.61 +2.20 64 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 43.16 +1.33 46 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 45.63 +1.35 46 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 48.11 +1.37 46 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 51.30 +2.02 68 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 53.78 +2.07 70 0 30 0
28MAY26 177.50 P 0.00 0.00 0.00 56.13 +1.93 70 0 87 0
28MAY26 180.00 P 0.00 0.00 0.00 58.63 +1.93 71 0 120 0
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 78 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 73 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 70 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 67 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 60 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 46 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.20 -0.01 45 0 567 0
29JUN26 85.00 P 0.00 0.00 0.00 0.29 -0.01 45 1,000 738 -787
29JUN26 87.50 P 0.00 0.00 0.00 0.43 -0.01 45 0 1,197 0
29JUN26 90.00 P 0.00 0.00 0.00 0.61 -0.02 45 0 7,627 0
29JUN26 92.50 P 0.00 0.00 0.00 0.84 -0.01 45 0 1,145 0
29JUN26 95.00 P 0.00 0.00 0.00 1.12 -0.02 45 0 1,082 0
29JUN26 97.50 P 1.68 1.68 1.68 1.49 -0.01 45 30 1,682 -30
29JUN26 100.00 P 0.00 0.00 0.00 1.91 +0.01 45 0 11,530 0
29JUN26 102.50 P 2.63 2.63 2.54 2.44 +0.02 45 21 4,607 -6
29JUN26 105.00 P 3.27 3.32 3.22 3.06 +0.15 45 302 7,304 +300
29JUN26 107.50 P 3.80 3.80 3.80 3.75 +0.22 46 1 4,167 0
29JUN26 110.00 P 4.60 4.74 4.60 4.58 +0.32 46 913 12,709 -913
29JUN26 112.50 P 5.35 5.35 5.32 5.46 +0.29 46 5 4,459 -5
29JUN26 115.00 P 6.38 6.65 6.38 6.52 +0.54 46 9 9,771 +3
29JUN26 117.50 P 0.00 0.00 0.00 7.62 +0.57 46 0 3,619 0
29JUN26 120.00 P 8.75 8.95 8.75 8.88 +0.72 46 33 4,352 -21
29JUN26 122.50 P 0.00 0.00 0.00 10.20 +0.76 46 0 2,554 0
29JUN26 125.00 P 0.00 0.00 0.00 11.67 +0.86 46 0 1,921 0
29JUN26 127.50 P 0.00 0.00 0.00 13.18 +0.93 47 0 741 0
29JUN26 130.00 P 14.80 14.80 14.80 14.85 +0.82 47 7 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 16.55 +0.82 47 0 954 0
29JUN26 135.00 P 0.00 0.00 0.00 18.40 +0.67 48 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 20.25 +0.80 48 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 22.26 +0.76 48 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 24.28 +0.92 49 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 26.39 +1.00 50 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 28.55 +1.08 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 30.75 +1.15 51 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 33.02 +1.23 52 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 35.31 +1.33 53 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 37.66 +1.46 54 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 40.03 +1.65 55 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 42.43 +1.77 56 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 44.83 +1.81 58 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 47.18 +1.84 58 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 49.55 +1.82 59 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 51.79 +1.80 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 54.19 +1.83 59 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 56.13 +1.76 54 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 59.00 +1.88 60 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 60.61 +1.34 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.10 +1.36 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 65.60 +1.39 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 68.10 +1.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 70.60 +1.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 73.10 +1.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 75.60 +1.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 78.10 +1.40 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 83.10 +1.40 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 88.10 +1.40 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 93.10 +1.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 98.10 +1.40 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.49 -0.01 45 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 0.68 0.00 45 0 14 0
30JUL26 87.50 P 0.00 0.00 0.00 0.90 +0.01 45 0 94 0
30JUL26 90.00 P 0.00 0.00 0.00 1.21 +0.04 45 0 34 0
30JUL26 92.50 P 0.00 0.00 0.00 1.56 +0.02 45 0 2 0
30JUL26 95.00 P 0.00 0.00 0.00 1.96 +0.02 45 0 34 0
30JUL26 97.50 P 0.00 0.00 0.00 2.46 +0.05 45 0 349 0
30JUL26 100.00 P 0.00 0.00 0.00 3.00 +0.07 45 0 184 0
30JUL26 102.50 P 3.82 3.82 3.82 3.66 +0.18 45 2 885 +2
30JUL26 105.00 P 0.00 0.00 0.00 4.36 +0.24 45 0 1,070 0
30JUL26 107.50 P 0.00 0.00 0.00 5.19 +0.23 45 0 365 0
30JUL26 110.00 P 0.00 0.00 0.00 6.07 +0.45 45 0 2,061 0
30JUL26 112.50 P 6.97 6.97 6.97 7.05 +0.52 45 2 433 0
30JUL26 115.00 P 0.00 0.00 0.00 8.13 +0.59 45 0 402 0
30JUL26 117.50 P 0.00 0.00 0.00 9.30 +0.66 45 0 35 0
30JUL26 120.00 P 10.87 10.87 10.87 10.58 +0.73 46 21 22 +21
30JUL26 122.50 P 0.00 0.00 0.00 11.95 +0.81 46 0 125 0
30JUL26 125.00 P 13.17 13.70 13.17 13.46 +0.93 46 40 120 +40
30JUL26 127.50 P 0.00 0.00 0.00 14.95 +0.94 46 0 106 0
30JUL26 130.00 P 0.00 0.00 0.00 16.60 +0.82 47 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 17.65 +0.21 44 0 429 0
30JUL26 135.00 P 0.00 0.00 0.00 20.02 +0.80 47 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.88 +0.85 47 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.75 - 47 0 0 -
30JUL26 142.50 P 0.00 0.00 0.00 25.73 - 48 0 0 -
30JUL26 145.00 P 0.00 0.00 0.00 27.75 - 48 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 46 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 0.00 46 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 +0.01 46 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 +0.03 46 0 284 0
29SEP26 72.50 P 0.00 0.00 0.00 0.54 +0.03 46 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.71 +0.04 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.92 +0.04 46 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.18 +0.04 46 0 3,973 0
29SEP26 82.50 P 0.00 0.00 0.00 1.48 +0.08 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.83 +0.11 46 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 2.24 +0.11 46 0 508 0
29SEP26 90.00 P 2.99 2.99 2.99 2.78 +0.24 47 20 3,117 +20
29SEP26 92.50 P 0.00 0.00 0.00 3.34 +0.16 47 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 3.91 +0.17 47 0 1,458 0
29SEP26 97.50 P 0.00 0.00 0.00 4.63 +0.22 47 0 547 0
29SEP26 100.00 P 5.40 5.40 5.40 5.35 +0.29 47 3 8,565 +3
29SEP26 102.50 P 0.00 0.00 0.00 6.14 +0.38 47 0 2,572 0
29SEP26 105.00 P 0.00 0.00 0.00 6.93 +0.37 46 0 5,559 0
29SEP26 107.50 P 8.03 8.03 8.00 7.85 +0.44 46 4 5,216 -1
29SEP26 110.00 P 0.00 0.00 0.00 8.85 +0.33 46 0 6,134 0
29SEP26 112.50 P 0.00 0.00 0.00 9.99 +0.52 46 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 11.10 +0.63 46 0 4,711 0
29SEP26 117.50 P 12.10 12.10 12.10 12.40 +0.75 46 60 2,716 +60
29SEP26 120.00 P 0.00 0.00 0.00 13.64 +0.64 46 0 4,639 0
29SEP26 122.50 P 0.00 0.00 0.00 15.13 +0.89 47 0 1,958 0
29SEP26 125.00 P 0.00 0.00 0.00 16.60 +0.88 47 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 18.12 +0.80 47 0 180 0
29SEP26 130.00 P 19.74 19.79 19.74 19.74 +0.86 47 130 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 21.41 +0.90 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 23.15 +0.87 48 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 24.94 +0.90 48 0 188 0
29SEP26 140.00 P 26.00 26.00 26.00 26.85 +0.89 49 1 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 28.61 +0.92 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 30.63 +1.05 49 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 32.55 +1.03 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 34.60 +1.14 50 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 36.65 +1.15 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 38.71 +1.22 50 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 40.81 +1.22 50 0 480 0
29SEP26 160.00 P 0.00 0.00 0.00 42.96 +1.28 51 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 45.10 +1.30 51 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 47.38 +1.50 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.46 +1.42 51 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 51.88 +1.66 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 54.10 +1.68 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 56.39 +1.75 53 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 57.14 +0.26 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 59.46 +0.32 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 61.78 +1.21 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 64.11 +1.21 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 66.45 +1.22 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.81 +1.25 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.20 +0.58 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.60 +0.65 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 76.00 +0.71 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 78.41 +1.29 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 83.29 +1.34 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.19 +1.07 46 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 93.13 +1.37 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.10 +1.40 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 +0.02 46 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.51 +0.03 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.66 +0.03 46 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.86 +0.05 46 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.08 +0.05 46 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.35 +0.08 46 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.66 +0.08 46 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.01 +0.11 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.43 +0.11 46 0 467 0
30DEC26 82.50 P 0.00 0.00 0.00 2.86 +0.12 46 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 3.40 +0.16 46 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.96 +0.16 46 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 4.70 +0.21 46 0 3,966 0
30DEC26 92.50 P 0.00 0.00 0.00 5.44 +0.23 46 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 6.18 +0.28 46 0 533 0
30DEC26 97.50 P 0.00 0.00 0.00 6.99 +0.38 46 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 7.87 +0.48 46 0 3,153 0
30DEC26 102.50 P 0.00 0.00 0.00 8.77 +0.52 46 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 9.63 +0.46 46 0 749 0
30DEC26 107.50 P 0.00 0.00 0.00 10.67 +0.50 46 0 1,738 0
30DEC26 110.00 P 0.00 0.00 0.00 11.76 +0.53 46 0 18,707 0
30DEC26 112.50 P 0.00 0.00 0.00 12.92 +0.57 46 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 14.14 +0.51 46 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 15.56 +0.74 46 0 1,127 0
30DEC26 120.00 P 0.00 0.00 0.00 16.78 +0.71 46 0 1,057 0
30DEC26 122.50 P 0.00 0.00 0.00 18.31 +0.88 46 0 2,293 0
30DEC26 125.00 P 19.82 19.82 19.82 19.82 +0.97 46 30 3,538 0
30DEC26 127.50 P 0.00 0.00 0.00 21.30 +0.78 46 0 287 0
30DEC26 130.00 P 0.00 0.00 0.00 22.91 +0.80 47 0 197 0
30DEC26 132.50 P 0.00 0.00 0.00 24.57 +0.85 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 26.31 +0.87 47 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 28.09 +0.94 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 29.73 +0.93 47 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 31.74 +1.10 48 0 1,156 0
30DEC26 145.00 P 33.00 33.40 33.00 33.55 +0.97 48 3 6,861 +2
30DEC26 147.50 P 0.00 0.00 0.00 35.55 +1.86 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 36.37 +0.83 46 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 39.38 +1.98 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 41.39 +1.31 49 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 43.44 +2.19 49 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 44.19 +0.94 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 46.21 +0.95 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.65 +2.37 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 50.32 +1.01 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.46 -0.04 46 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 56.05 +2.49 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 58.22 +2.52 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 58.90 +1.05 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 62.62 +2.62 51 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 64.83 +2.63 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 65.59 +1.14 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 67.84 +1.14 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 70.10 +1.15 46 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 72.37 +1.15 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 74.68 +1.19 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 77.02 +1.22 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 79.36 +1.23 46 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.61 +0.04 45 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.77 +0.05 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.00 +0.07 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.22 +0.06 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.53 +0.10 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.85 +0.10 45 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.28 +0.20 45 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.65 +0.14 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.09 +0.14 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.63 +0.19 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.21 +0.20 45 0 3 0
30MAR27 85.00 P 4.95 4.95 0.12 4.79 +0.20 45 8 16 +8
30MAR27 87.50 P 0.00 0.00 0.00 5.50 +0.26 45 0 252 0
30MAR27 90.00 P 6.53 6.53 6.53 6.24 +0.27 45 1 344 0
30MAR27 92.50 P 0.00 0.00 0.00 7.19 +0.48 46 0 831 0
30MAR27 95.00 P 8.08 8.08 8.08 8.08 +0.58 46 2 18 +2
30MAR27 97.50 P 0.00 0.00 0.00 8.65 +0.06 45 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 9.81 +0.47 46 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 10.65 +0.36 45 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 11.68 +0.24 45 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 12.80 +0.35 45 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 13.95 +0.26 45 0 6 0
30MAR27 112.50 P 0.00 0.00 0.00 15.16 +0.28 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 16.41 +0.30 45 0 13 0
30MAR27 117.50 P 0.00 0.00 0.00 17.73 +0.70 45 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 19.27 +0.92 46 0 52 0
30MAR27 122.50 P 0.00 0.00 0.00 20.71 +0.99 46 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 22.20 +1.06 46 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 23.71 +1.02 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.20 +0.79 46 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 27.03 +0.97 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.17 +0.78 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.86 +0.78 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.25 +1.47 47 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.04 +1.57 47 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.92 +1.74 47 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.81 +1.90 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.66 +0.89 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 41.60 +1.96 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.58 +2.07 48 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.58 +2.20 48 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.22 +0.95 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.59 +2.35 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.62 +2.36 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.71 +2.43 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.32 +1.01 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 57.92 +2.58 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.02 +2.64 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 62.15 +2.65 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 64.32 +2.68 49 0 0 0
TOTAL PUT 7,672 357,352 -27
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$ 195.00
29APR26 147.50 C 0.00 0.00 0.00 47.62 -4.49 51 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 45.12 -4.52 46 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 42.63 -4.51 48 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 40.14 -4.54 48 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 37.65 -4.58 46 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 35.18 -4.60 47 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 32.72 -4.22 47 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 30.28 -4.22 47 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 27.87 -4.21 47 0 15 0
29APR26 170.00 C 0.00 0.00 0.00 25.50 -4.20 47 0 165 0
29APR26 172.50 C 0.00 0.00 0.00 23.18 -4.17 47 0 550 0
29APR26 175.00 C 0.00 0.00 0.00 20.92 -4.14 47 0 84 0
29APR26 177.50 C 0.00 0.00 0.00 18.74 -4.10 47 0 324 0
29APR26 180.00 C 0.00 0.00 0.00 16.66 -4.02 47 0 146 0
29APR26 182.50 C 0.00 0.00 0.00 14.68 -4.00 47 0 466 0
29APR26 185.00 C 0.00 0.00 0.00 12.83 -3.77 47 0 275 0
29APR26 187.50 C 0.00 0.00 0.00 11.10 -3.68 47 0 140 0
29APR26 190.00 C 9.84 9.84 8.51 9.39 -3.65 46 76 435 -6
29APR26 192.50 C 7.33 7.46 7.33 7.93 -3.57 46 100 599 +98
29APR26 195.00 C 6.78 6.78 6.00 6.59 -3.29 46 14 667 0
29APR26 197.50 C 5.29 5.29 5.29 5.59 -2.97 47 5 637 +5
29APR26 200.00 C 4.42 4.42 3.92 4.65 -2.70 47 33 1,534 -28
29APR26 205.00 C 3.00 3.00 2.58 2.98 -2.33 47 80 1,091 -45
29APR26 210.00 C 2.25 2.25 1.72 1.98 -1.76 48 91 992 -9
29APR26 215.00 C 1.75 1.75 1.26 1.20 -1.31 48 30 1,517 -29
29APR26 220.00 C 1.18 1.18 0.90 0.69 -0.95 47 75 1,409 -3
29APR26 225.00 C 0.60 0.60 0.57 0.39 -0.64 48 8 722 -7
29APR26 230.00 C 0.00 0.00 0.00 0.21 -0.42 47 0 2,080 0
29APR26 235.00 C 0.30 0.30 0.27 0.11 -0.27 48 3 885 -3
29APR26 240.00 C 0.00 0.00 0.00 0.06 -0.16 48 0 900 0
29APR26 245.00 C 0.20 0.20 0.20 0.02 -0.10 46 1 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 764 0
29APR26 260.00 C 0.37 0.37 0.37 0.01 -0.01 53 4 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 82 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 87 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 92 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 97 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 101 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 48.10 -4.82 42 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 45.79 -4.77 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 43.52 -4.72 46 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 40.91 -5.04 41 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 38.77 -5.41 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 36.60 -5.36 45 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 35.40 -4.39 53 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 33.37 -4.32 53 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 31.39 -3.92 53 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 29.47 -3.77 53 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 27.62 -3.69 53 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 25.84 -3.61 53 0 23 0
28MAY26 177.50 C 0.00 0.00 0.00 24.12 -3.54 53 0 60 0
28MAY26 180.00 C 0.00 0.00 0.00 22.48 -3.45 53 0 60 0
28MAY26 182.50 C 0.00 0.00 0.00 20.90 -3.36 53 0 35 0
28MAY26 185.00 C 0.00 0.00 0.00 19.40 -3.27 53 0 110 0
28MAY26 187.50 C 0.00 0.00 0.00 17.98 -3.16 53 0 73 0
28MAY26 190.00 C 0.00 0.00 0.00 16.60 -3.08 53 0 328 0
28MAY26 192.50 C 0.00 0.00 0.00 15.29 -3.00 53 0 193 0
28MAY26 195.00 C 0.00 0.00 0.00 14.10 -2.82 53 0 545 0
28MAY26 197.50 C 14.00 14.00 12.00 12.99 -2.72 53 21 211 +1
28MAY26 200.00 C 12.80 12.80 11.10 11.94 -2.64 53 6 175 -2
28MAY26 205.00 C 9.81 9.81 9.81 10.07 -2.36 53 5 104 +5
28MAY26 210.00 C 8.05 8.05 8.05 8.47 -2.24 53 4 196 0
28MAY26 215.00 C 0.00 0.00 0.00 7.08 -1.98 54 0 207 0
28MAY26 220.00 C 0.00 0.00 0.00 5.81 -1.76 54 0 305 0
28MAY26 225.00 C 4.80 4.93 4.42 4.74 -1.55 54 348 967 +329
28MAY26 230.00 C 4.10 4.44 3.88 3.84 -1.36 53 58 479 +47
28MAY26 235.00 C 3.31 3.52 3.30 3.10 -1.17 53 117 405 +83
28MAY26 240.00 C 2.96 2.96 2.96 2.48 -1.01 53 24 734 0
28MAY26 245.00 C 0.00 0.00 0.00 1.98 -0.86 53 0 322 0
28MAY26 250.00 C 1.96 1.96 1.96 1.57 -0.73 53 45 1,436 +45
28MAY26 255.00 C 0.00 0.00 0.00 1.24 -0.61 53 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.97 -0.52 53 0 77 0
28MAY26 265.00 C 1.57 1.57 1.57 0.76 -0.43 53 27 118 -13
28MAY26 270.00 C 0.00 0.00 0.00 0.59 -0.36 53 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.45 -0.30 53 0 285 0
28MAY26 280.00 C 0.00 0.00 0.00 0.35 -0.24 53 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.27 -0.20 53 0 88 0
28MAY26 290.00 C 0.00 0.00 0.00 0.20 -0.16 53 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.16 -0.12 53 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.12 -0.10 53 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.07 -0.06 53 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 67 0
29JUN26 120.00 C 0.00 0.00 0.00 75.13 -5.70 0 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 72.73 -5.68 0 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 70.34 -5.67 0 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 67.93 -5.69 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 65.60 -5.64 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 63.24 -5.63 38 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 60.93 -5.59 42 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 58.64 -5.58 44 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 56.38 -5.66 45 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 54.13 -5.49 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 51.99 -5.53 47 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 49.80 -5.37 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 47.72 -5.30 49 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 46.07 -4.83 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 43.61 -5.18 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 41.65 -4.83 50 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 39.71 -4.77 50 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 37.83 -4.62 50 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 36.05 -4.82 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 35.13 -3.89 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 33.41 -3.52 54 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 31.75 -3.44 54 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 30.15 -3.36 54 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 28.60 -3.29 54 0 98 0
29JUN26 180.00 C 0.00 0.00 0.00 27.10 -3.22 54 0 156 0
29JUN26 182.50 C 0.00 0.00 0.00 25.66 -3.14 54 0 97 0
29JUN26 185.00 C 0.00 0.00 0.00 24.28 -3.06 54 0 518 0
29JUN26 187.50 C 0.00 0.00 0.00 22.95 -2.98 54 0 97 0
29JUN26 190.00 C 0.00 0.00 0.00 21.67 -2.90 54 0 330 0
29JUN26 192.50 C 0.00 0.00 0.00 20.46 -2.81 54 0 106 0
29JUN26 195.00 C 19.90 19.90 19.90 19.30 -2.69 54 8 765 +8
29JUN26 197.50 C 0.00 0.00 0.00 18.21 -2.60 54 0 169 0
29JUN26 200.00 C 16.41 16.41 16.41 17.15 -2.54 54 75 2,982 +75
29JUN26 205.00 C 0.00 0.00 0.00 15.21 -2.40 54 0 123 0
29JUN26 210.00 C 0.00 0.00 0.00 13.48 -2.25 54 0 174 0
29JUN26 215.00 C 0.00 0.00 0.00 11.91 -2.11 54 0 116 0
29JUN26 220.00 C 0.00 0.00 0.00 10.52 -1.96 55 0 214 0
29JUN26 225.00 C 0.00 0.00 0.00 9.23 -1.81 55 0 65 0
29JUN26 230.00 C 0.00 0.00 0.00 8.05 -1.66 55 0 3,135 0
29JUN26 235.00 C 0.00 0.00 0.00 7.00 -1.52 55 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 6.08 -1.37 55 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 5.26 -1.25 54 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 4.55 -1.12 54 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 3.92 -1.01 54 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 3.38 -0.91 54 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 2.90 -0.82 54 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 2.49 -0.73 54 0 70 0
29JUN26 275.00 C 0.00 0.00 0.00 2.13 -0.65 54 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 1.82 -0.58 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.51 -0.50 54 0 30 0
29JUN26 290.00 C 2.02 2.08 2.00 1.33 -0.45 54 120 399 +120
29JUN26 295.00 C 0.00 0.00 0.00 1.10 -0.39 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.94 -0.34 54 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.68 -0.26 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.49 -0.20 54 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.35 -0.15 54 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.25 -0.12 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.18 -0.09 54 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.13 -0.06 54 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.10 -0.04 54 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 51.94 -4.79 50 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 49.99 -4.68 51 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 48.05 -5.01 51 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 46.15 -4.95 51 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 44.33 -4.96 51 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 42.51 -4.89 51 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 40.75 -4.82 51 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 39.03 -4.76 51 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 37.36 -4.70 51 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 35.78 -4.27 52 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 34.24 -4.14 52 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 32.72 -4.07 52 0 23 0
30JUL26 177.50 C 0.00 0.00 0.00 31.27 -3.99 52 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 30.56 -3.23 54 0 22 0
30JUL26 182.50 C 0.00 0.00 0.00 29.18 -3.15 54 0 37 0
30JUL26 185.00 C 0.00 0.00 0.00 27.86 -3.09 54 0 30 0
30JUL26 187.50 C 0.00 0.00 0.00 26.58 -3.04 54 0 30 0
30JUL26 190.00 C 0.00 0.00 0.00 25.41 -2.90 54 0 85 0
30JUL26 192.50 C 0.00 0.00 0.00 24.23 -2.82 54 0 60 0
30JUL26 195.00 C 0.00 0.00 0.00 23.08 -2.77 54 0 58 0
30JUL26 197.50 C 0.00 0.00 0.00 22.02 -2.69 54 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 20.95 -2.66 54 0 15 0
30JUL26 205.00 C 0.00 0.00 0.00 19.00 -2.55 54 0 15 0
30JUL26 210.00 C 0.00 0.00 0.00 17.26 -2.38 54 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 15.63 -2.26 54 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 14.15 -2.14 55 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 12.80 -2.02 55 0 1,022 0
30JUL26 230.00 C 0.00 0.00 0.00 11.15 -2.27 54 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 10.00 - 54 0 0 -
30JUL26 240.00 C 0.00 0.00 0.00 8.95 - 54 0 0 -
30JUL26 245.00 C 0.00 0.00 0.00 8.00 - 54 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 56.15 -5.01 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 54.37 -4.96 53 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 52.70 -4.84 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 50.98 -4.81 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 49.32 -4.75 53 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 47.71 -4.68 53 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 46.17 -4.61 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 44.61 -4.58 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 43.10 -4.54 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 41.64 -4.46 53 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 40.25 -4.29 54 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 38.88 -4.38 54 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 37.53 -4.28 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 36.24 -3.90 54 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 35.00 -3.89 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 33.78 -4.06 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 32.65 -3.93 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 31.56 -3.90 54 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 30.94 -3.37 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 29.88 -3.28 55 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 28.83 -2.98 55 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 27.81 -2.93 55 0 4,741 0
29SEP26 205.00 C 0.00 0.00 0.00 25.77 -2.95 55 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 23.98 -2.84 55 0 456 0
29SEP26 215.00 C 0.00 0.00 0.00 22.32 -2.73 55 0 345 0
29SEP26 220.00 C 0.00 0.00 0.00 20.77 -2.62 56 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 19.43 -2.42 56 0 145 0
29SEP26 230.00 C 0.00 0.00 0.00 17.60 -2.79 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 16.29 -2.65 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 15.07 -2.00 55 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 13.94 -1.90 55 0 128 0
29SEP26 250.00 C 14.00 14.00 14.00 12.89 -2.25 55 8 119 +7
29SEP26 255.00 C 0.00 0.00 0.00 11.91 -1.72 55 0 131 0
29SEP26 260.00 C 12.13 12.13 12.13 11.00 -1.64 55 5 143 0
29SEP26 265.00 C 0.00 0.00 0.00 10.16 -1.56 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 9.38 -1.48 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 8.66 -1.40 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 7.99 -1.33 55 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 7.37 -1.26 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 6.80 -1.19 55 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 6.28 -1.11 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 5.79 -1.05 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 4.92 -0.94 55 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 4.18 -0.84 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 3.56 -0.74 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 3.02 -0.66 55 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 2.57 -0.58 55 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 62.44 -4.42 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 60.43 -4.78 55 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 58.85 -4.73 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 57.31 -4.68 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 55.79 -4.65 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 54.33 -4.58 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 52.92 -4.50 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 51.50 -4.49 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 50.13 -4.44 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 48.79 -4.38 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 47.48 -4.31 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 46.21 -4.26 55 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 44.96 -4.20 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 43.75 -4.15 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 42.57 -4.10 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 41.38 -4.09 55 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 40.29 -3.99 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 39.19 -3.95 55 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 38.13 -3.89 55 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 37.10 -3.82 55 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 36.67 -3.19 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 35.68 -2.87 56 0 5,055 0
30DEC26 205.00 C 0.00 0.00 0.00 33.78 -2.92 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 31.87 -2.95 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 30.17 -2.87 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 28.57 -2.78 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 27.05 -2.71 56 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 25.24 -3.01 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 23.92 -2.90 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 22.75 -2.65 56 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 21.46 -2.62 56 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 20.60 -2.19 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 19.39 -2.18 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 18.30 -2.11 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 17.37 -1.95 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 16.47 -1.81 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 15.56 -1.74 56 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 14.70 -1.20 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 13.88 -1.62 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 12.73 -1.51 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 12.03 -1.45 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.36 -1.40 55 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 10.14 -1.29 55 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 9.05 -1.19 55 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 8.09 -1.09 55 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.22 -1.01 55 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 6.46 -1.15 55 0 204 0
30MAR27 147.50 C 0.00 0.00 0.00 66.81 -4.78 55 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 65.36 -4.69 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 63.85 -4.69 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 62.78 -4.27 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.43 -4.17 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.62 -4.56 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 58.64 -4.16 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 57.35 -4.07 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 56.01 -4.08 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 54.74 -4.04 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 53.51 -3.99 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 51.94 -4.30 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 50.75 -4.26 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 49.93 -3.88 55 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 48.55 -4.09 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 47.43 -4.07 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 46.30 -4.07 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 45.29 -3.98 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 44.25 -3.95 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 43.58 -3.57 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 42.25 -3.87 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 41.31 -3.81 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 40.08 -3.12 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 38.39 -2.86 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 36.52 -2.80 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 34.92 -2.87 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 33.08 -3.15 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 32.18 -2.51 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 30.75 -2.49 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 29.36 -2.62 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 28.03 -2.56 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 26.76 -2.49 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 25.55 -2.43 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 24.40 -2.37 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 23.30 -2.30 56 0 1 0
TOTAL CALL 1,391 76,940 +678
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 426 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 48 0 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.02 0.00 48 0 211 0
29APR26 157.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 314 0
29APR26 160.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 512 0
29APR26 162.50 P 0.00 0.00 0.00 0.10 0.00 48 0 243 0
29APR26 165.00 P 0.00 0.00 0.00 0.16 0.00 48 0 263 0
29APR26 167.50 P 0.00 0.00 0.00 0.25 +0.01 48 0 140 0
29APR26 170.00 P 0.58 0.58 0.58 0.37 +0.01 47 1 815 +1
29APR26 172.50 P 0.00 0.00 0.00 0.56 +0.03 48 0 550 0
29APR26 175.00 P 1.24 1.24 1.00 0.81 +0.07 48 14 1,268 -14
29APR26 177.50 P 1.46 1.46 1.46 1.15 +0.14 48 15 391 0
29APR26 180.00 P 1.65 1.99 1.65 1.57 +0.19 48 40 1,396 +25
29APR26 182.50 P 2.42 2.42 2.42 2.04 +0.21 47 2 370 +2
29APR26 185.00 P 0.00 0.00 0.00 2.67 +0.36 47 0 1,181 0
29APR26 187.50 P 0.00 0.00 0.00 3.44 +0.54 47 0 586 0
29APR26 190.00 P 4.75 5.22 4.50 4.30 +0.57 46 25 574 -15
29APR26 192.50 P 6.20 6.20 5.47 5.47 +1.00 47 6 239 0
29APR26 195.00 P 7.00 7.00 7.00 6.83 +1.31 49 10 175 +10
29APR26 197.50 P 8.90 8.90 8.90 7.96 +1.33 47 12 230 -12
29APR26 200.00 P 11.00 11.00 11.00 9.44 +1.50 47 4 411 +4
29APR26 205.00 P 0.00 0.00 0.00 12.91 +2.14 47 0 895 0
29APR26 210.00 P 0.00 0.00 0.00 16.79 +2.51 47 0 238 0
29APR26 215.00 P 0.00 0.00 0.00 21.04 +2.97 47 0 1,098 0
29APR26 220.00 P 0.00 0.00 0.00 25.55 +3.31 47 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 30.27 +2.80 47 0 514 0
29APR26 230.00 P 0.00 0.00 0.00 36.00 +4.71 68 0 183 0
29APR26 235.00 P 0.00 0.00 0.00 41.02 +4.97 75 0 474 0
29APR26 240.00 P 0.00 0.00 0.00 45.99 +4.91 80 0 244 0
29APR26 245.00 P 0.00 0.00 0.00 51.03 +5.19 87 0 150 0
29APR26 250.00 P 0.00 0.00 0.00 56.03 +5.15 92 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 61.08 +5.28 99 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 65.96 +5.16 102 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 70.99 +5.19 108 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 76.03 +5.23 114 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 81.01 +5.21 118 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 86.03 +5.23 123 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 90.98 +5.18 127 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 96.00 +5.20 131 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 100.98 +5.18 135 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 105.96 +5.16 139 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 115.99 +5.19 148 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 126.03 +5.23 157 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 135.99 +5.19 164 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 145.94 +5.14 170 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 155.97 +5.17 177 0 0 0
28MAY26 147.50 P 1.10 1.10 1.10 0.74 +0.08 53 6 76 0
28MAY26 150.00 P 0.00 0.00 0.00 0.96 +0.13 53 0 92 0
28MAY26 152.50 P 0.00 0.00 0.00 1.18 +0.12 53 0 235 0
28MAY26 155.00 P 0.00 0.00 0.00 1.46 +0.16 53 0 107 0
28MAY26 157.50 P 0.00 0.00 0.00 1.75 +0.17 53 0 34 0
28MAY26 160.00 P 0.00 0.00 0.00 2.15 +0.27 53 0 256 0
28MAY26 162.50 P 0.00 0.00 0.00 2.54 +0.26 53 0 144 0
28MAY26 165.00 P 3.28 3.50 3.28 3.04 +0.37 53 105 144 +105
28MAY26 167.50 P 0.00 0.00 0.00 3.56 +0.42 53 0 197 0
28MAY26 170.00 P 4.30 4.30 4.30 4.15 +0.62 53 5 156 +5
28MAY26 172.50 P 0.00 0.00 0.00 4.77 +0.70 53 0 57 0
28MAY26 175.00 P 5.72 5.75 5.72 5.38 +0.70 53 50 203 +50
28MAY26 177.50 P 0.00 0.00 0.00 6.18 +0.84 53 0 318 0
28MAY26 180.00 P 7.55 7.55 7.55 7.02 +0.94 53 1 949 0
28MAY26 182.50 P 0.00 0.00 0.00 7.94 +1.04 53 0 67 0
28MAY26 185.00 P 9.12 9.12 9.12 8.90 +1.11 53 5 414 0
28MAY26 187.50 P 0.00 0.00 0.00 9.96 +1.16 53 0 68 0
28MAY26 190.00 P 11.70 11.70 11.70 11.11 +1.31 53 3 198 +3
28MAY26 192.50 P 12.10 12.60 12.10 12.33 +1.34 53 4 34 +4
28MAY26 195.00 P 0.00 0.00 0.00 13.65 +1.52 53 0 54 0
28MAY26 197.50 P 0.00 0.00 0.00 15.02 +1.61 53 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 16.39 +1.60 53 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 19.56 +1.85 53 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 22.81 +2.06 53 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 26.39 +2.32 53 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 30.17 +2.51 53 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 35.11 +3.70 58 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 39.42 +4.09 59 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 43.81 +4.12 60 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 48.36 +4.01 62 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 53.02 +4.36 63 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 57.59 +4.40 64 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 62.34 +4.61 66 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 67.09 +4.73 67 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 71.56 +4.63 66 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 76.36 +4.44 67 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 81.25 +4.71 69 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 86.12 +4.69 70 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 91.08 +5.10 73 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 96.07 +4.86 75 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 102.07 +5.93 88 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 106.07 +5.26 80 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 116.05 +5.25 84 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 126.06 +4.99 89 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 136.06 +4.99 93 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 146.07 +5.27 97 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.29 +0.03 54 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.38 +0.05 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.47 +0.05 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 0.59 +0.08 54 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 0.72 +0.07 54 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 0.87 +0.09 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 1.07 +0.13 54 50 50 +1
29JUN26 137.50 P 0.00 0.00 0.00 1.27 +0.12 54 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 1.52 +0.17 54 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 1.80 +0.19 54 0 100 0
29JUN26 145.00 P 0.00 0.00 0.00 2.09 +0.20 54 0 68 0
29JUN26 147.50 P 0.00 0.00 0.00 2.46 +0.28 54 0 88 0
29JUN26 150.00 P 3.22 3.37 3.19 2.94 +0.38 54 262 360 +24
29JUN26 152.50 P 0.00 0.00 0.00 3.35 +0.39 54 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 3.88 +0.43 54 0 117 0
29JUN26 157.50 P 0.00 0.00 0.00 4.42 +0.45 54 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 4.97 +0.45 55 0 422 0
29JUN26 162.50 P 0.00 0.00 0.00 5.64 +0.57 55 0 1,275 0
29JUN26 165.00 P 6.41 6.41 6.41 6.35 +0.63 55 15 1,204 +15
29JUN26 167.50 P 0.00 0.00 0.00 7.05 +0.63 55 0 227 0
29JUN26 170.00 P 0.00 0.00 0.00 7.87 +0.83 55 50 306 +50
29JUN26 172.50 P 0.00 0.00 0.00 8.76 +0.86 55 0 70 0
29JUN26 175.00 P 0.00 0.00 0.00 9.27 +0.48 54 0 88 0
29JUN26 177.50 P 0.00 0.00 0.00 10.31 +0.63 54 0 175 0
29JUN26 180.00 P 0.00 0.00 0.00 11.28 +1.21 54 0 248 0
29JUN26 182.50 P 0.00 0.00 0.00 12.30 +1.20 54 0 530 0
29JUN26 185.00 P 13.25 13.30 13.20 13.41 +1.28 54 3 152 -3
29JUN26 187.50 P 0.00 0.00 0.00 14.57 +1.35 54 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 15.76 +1.39 54 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 17.02 +1.44 54 0 90 0
29JUN26 195.00 P 18.85 18.85 18.85 18.36 +1.52 54 80 4,437 +80
29JUN26 197.50 P 0.00 0.00 0.00 19.75 +1.59 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 21.17 +1.63 54 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 24.22 +1.77 54 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 28.09 +2.58 56 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 31.59 +2.77 56 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 35.15 +2.98 56 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 39.08 +3.30 57 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 43.03 +3.48 57 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 47.09 +3.65 58 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 50.84 +3.38 57 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 55.60 +4.02 59 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 59.95 +4.24 60 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 63.94 +3.92 58 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 68.99 +4.10 61 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 73.59 +4.27 62 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 78.26 +4.70 63 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 82.93 +4.80 64 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 87.64 +4.62 64 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 92.38 +4.99 65 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 97.15 +5.06 66 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 102.07 +5.23 67 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 106.77 +5.18 67 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 116.52 +5.36 69 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 126.43 +5.36 72 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 136.42 +5.35 75 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 146.40 +5.60 79 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 156.40 +5.60 82 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 166.40 +5.34 85 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 176.40 +5.35 88 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 4.15 +0.33 54 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 4.70 +0.39 54 0 70 0
30JUL26 152.50 P 0.00 0.00 0.00 5.29 +0.43 54 0 62 0
30JUL26 155.00 P 0.00 0.00 0.00 5.81 +0.41 54 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 6.51 +0.55 54 0 141 0
30JUL26 160.00 P 0.00 0.00 0.00 7.21 +0.55 54 0 196 0
30JUL26 162.50 P 0.00 0.00 0.00 7.91 +0.55 54 0 622 0
30JUL26 165.00 P 0.00 0.00 0.00 8.69 +0.62 54 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 9.57 +0.76 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 10.14 +0.45 53 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 11.33 +0.76 54 0 54 0
30JUL26 175.00 P 0.00 0.00 0.00 12.25 +0.79 54 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 13.28 +0.90 53 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 14.35 +1.15 53 0 23 0
30JUL26 182.50 P 0.00 0.00 0.00 15.44 +1.17 53 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 16.60 +1.23 54 0 16 0
30JUL26 187.50 P 0.00 0.00 0.00 17.81 +1.28 53 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 19.06 +1.34 53 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 20.37 +1.39 53 0 24 0
30JUL26 195.00 P 0.00 0.00 0.00 21.71 +1.44 54 0 15 0
30JUL26 197.50 P 0.00 0.00 0.00 23.12 +1.50 53 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 24.54 +1.53 53 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 27.62 +1.70 54 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 31.50 +2.52 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 34.89 +2.66 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 38.48 +2.81 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 42.17 +2.96 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 46.00 +3.13 57 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 49.95 - 57 0 0 -
30JUL26 240.00 P 0.00 0.00 0.00 53.98 - 57 0 0 -
30JUL26 245.00 P 0.00 0.00 0.00 58.11 - 58 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 7.86 +0.48 55 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 8.42 +0.06 55 0 2,057 0
29SEP26 152.50 P 0.00 0.00 0.00 9.54 +0.69 56 0 211 0
29SEP26 155.00 P 0.00 0.00 0.00 10.31 +0.73 56 0 455 0
29SEP26 157.50 P 0.00 0.00 0.00 11.13 +0.84 56 0 224 0
29SEP26 160.00 P 0.00 0.00 0.00 11.98 +0.96 55 0 355 0
29SEP26 162.50 P 0.00 0.00 0.00 12.89 +0.99 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.82 +1.10 55 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 14.80 +1.17 56 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 15.82 +1.40 55 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 16.89 +1.29 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 17.73 +1.09 55 0 525 0
29SEP26 177.50 P 0.00 0.00 0.00 18.93 +1.22 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 20.04 +1.33 55 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 21.23 +1.36 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 22.48 +1.42 55 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 23.64 +1.35 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 25.12 +1.56 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 26.34 +1.47 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 27.74 +1.53 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 29.16 +1.55 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 30.64 +1.61 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 33.79 +1.81 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 37.41 +2.36 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 40.75 +2.44 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 44.21 +2.53 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 47.80 +2.69 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 51.47 +2.84 57 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 55.29 +3.01 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 59.08 +3.08 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 63.10 +3.33 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 67.04 +3.37 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 71.15 +3.52 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 75.28 +3.33 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 79.48 +3.55 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 83.74 +3.56 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 88.07 +3.71 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 92.51 +3.85 59 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 96.92 +3.94 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 101.37 +4.02 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 105.89 +4.13 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 110.39 +4.20 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 119.54 +4.29 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 128.85 +4.47 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 138.32 +4.72 62 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 147.86 +4.83 62 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 157.38 +4.71 63 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.76 +0.83 56 0 6 0
30DEC26 150.00 P 0.00 0.00 0.00 13.54 +0.80 56 0 9 0
30DEC26 152.50 P 0.00 0.00 0.00 14.48 +0.90 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 15.41 +0.97 56 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 15.94 +0.19 55 0 84 0
30DEC26 160.00 P 0.00 0.00 0.00 17.34 +1.05 56 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 18.36 +1.10 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 19.41 +1.15 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 20.34 +1.04 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 21.61 +1.24 55 0 700 0
30DEC26 172.50 P 0.00 0.00 0.00 22.78 +1.32 55 0 202 0
30DEC26 175.00 P 0.00 0.00 0.00 23.71 +1.11 55 0 360 0
30DEC26 177.50 P 0.00 0.00 0.00 24.92 +1.15 55 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 26.16 +1.37 55 0 627 0
30DEC26 182.50 P 0.00 0.00 0.00 27.43 +1.41 55 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 28.74 +1.47 55 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 30.08 +1.52 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 31.45 +1.56 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 32.84 +1.61 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 34.11 +1.49 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 35.58 +1.55 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 37.06 +1.56 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 40.19 +1.73 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 43.78 +2.24 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 47.06 +2.34 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 50.44 +2.24 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 53.92 +2.38 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 57.49 +2.51 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 61.14 +2.61 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 64.87 +2.71 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 68.68 +2.82 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.51 +2.98 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 76.44 +3.08 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 80.43 +3.05 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 84.50 +3.17 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 88.58 +3.23 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 92.72 +3.31 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 96.93 +3.40 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 101.16 +3.47 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 105.45 +3.55 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 109.39 +3.25 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 114.09 +3.65 57 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 122.99 +3.87 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 131.91 +3.98 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 140.96 +4.10 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 150.13 +4.23 58 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 159.68 +4.62 59 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 15.80 -0.11 54 0 2 0
30MAR27 150.00 P 0.00 0.00 0.00 17.20 +0.37 55 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 18.56 +0.76 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.57 +0.79 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.78 +0.98 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 21.65 +0.80 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 22.84 +0.92 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.98 +0.96 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 25.14 +1.00 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.31 +1.01 55 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 27.55 +1.06 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.14 +0.43 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 29.41 +0.46 54 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 30.69 +1.14 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 32.05 +1.22 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 33.41 +1.28 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 34.79 +1.33 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 36.23 +1.41 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 37.65 +1.44 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.10 +1.49 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.58 +1.54 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 42.15 +1.65 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 45.23 +1.73 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 49.16 +2.58 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 52.34 +2.58 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 55.71 +1.69 56 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 59.18 +2.14 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.23 +1.37 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 65.83 +2.46 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.49 +2.54 55 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 73.22 +2.62 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 77.00 +2.69 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 80.87 +2.80 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 84.79 +2.88 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 89.15 +3.37 56 0 30 0
TOTAL PUT 768 105,219 +335
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$ 43.86
29APR26 30.00 C 0.00 0.00 0.00 13.88 -0.03 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.88 -0.03 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.88 -0.03 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.89 -0.02 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.89 -0.02 51 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.89 -0.02 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.89 -0.02 38 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.89 -0.02 32 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 5.89 -0.02 25 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 4.89 -0.02 0 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 3.89 -0.03 0 0 822 0
29APR26 41.00 C 2.82 2.82 2.82 2.92 -0.03 21 15 1,126 +15
29APR26 42.00 C 1.91 2.00 1.91 1.93 -0.17 16 60 976 +60
29APR26 43.00 C 1.13 1.17 1.13 1.16 -0.14 19 45 1,207 +7
29APR26 44.00 C 0.64 0.64 0.64 0.60 -0.08 20 15 1,080 -15
29APR26 45.00 C 0.00 0.00 0.00 0.27 -0.05 21 0 740 0
29APR26 46.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 768 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 422 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 132 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.94 -0.02 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.94 -0.03 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.95 -0.02 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.95 -0.02 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.95 -0.03 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.96 -0.02 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.97 -0.02 22 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.98 -0.03 20 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.02 -0.04 21 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.10 -0.04 21 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.24 -0.05 21 0 793 0
28MAY26 42.00 C 2.34 2.34 2.34 2.39 -0.09 19 2 958 +2
28MAY26 43.00 C 1.64 1.64 1.64 1.75 -0.07 20 1 1,252 0
28MAY26 44.00 C 1.20 1.22 1.15 1.22 -0.06 21 75 1,098 +51
28MAY26 45.00 C 0.75 0.79 0.75 0.81 -0.05 21 50 573 +15
28MAY26 46.00 C 0.52 0.52 0.51 0.52 -0.06 21 34 480 +15
28MAY26 47.00 C 0.00 0.00 0.00 0.33 -0.04 21 0 366 0
28MAY26 48.00 C 0.21 0.21 0.21 0.19 -0.03 21 20 105 -15
28MAY26 49.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 214 0
28MAY26 50.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 19.97 -0.02 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.98 -0.02 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.98 -0.02 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.99 -0.02 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.99 -0.02 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.00 -0.02 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.00 -0.02 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.00 -0.03 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.01 -0.02 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.01 -0.03 0 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.02 -0.02 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.03 -0.03 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.04 -0.03 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.07 -0.04 21 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.11 -0.05 20 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.19 -0.07 20 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 4.32 -0.08 20 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.51 -0.09 20 0 574 0
29JUN26 42.00 C 2.66 2.66 2.66 2.70 -0.11 19 15 867 +15
29JUN26 43.00 C 2.05 2.05 1.97 2.09 -0.11 20 75 519 +60
29JUN26 44.00 C 1.56 1.56 1.54 1.57 -0.11 20 30 601 +30
29JUN26 45.00 C 1.17 1.17 1.16 1.14 -0.11 20 45 657 +30
29JUN26 46.00 C 0.00 0.00 0.00 0.81 -0.10 20 0 473 0
29JUN26 47.00 C 0.00 0.00 0.00 0.57 -0.09 20 0 1,025 0
29JUN26 48.00 C 0.38 0.40 0.38 0.40 -0.07 21 24 357 +20
29JUN26 49.00 C 0.00 0.00 0.00 0.26 -0.06 21 0 200 0
29JUN26 50.00 C 0.21 0.21 0.21 0.16 -0.05 21 2 143 0
29JUN26 52.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 12.01 -0.02 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.02 -0.02 24 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.02 -0.03 17 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.03 -0.03 20 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.05 -0.03 21 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.09 -0.02 21 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.15 -0.03 21 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.24 -0.04 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.39 -0.04 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.61 -0.04 21 0 30 0
30JUL26 42.00 C 2.67 2.74 2.67 2.81 -0.05 20 30 60 +30
30JUL26 43.00 C 0.00 0.00 0.00 2.22 -0.05 20 0 460 0
30JUL26 44.00 C 1.69 1.69 1.66 1.71 -0.05 20 30 232 +30
30JUL26 45.00 C 1.30 1.30 1.28 1.30 -0.05 21 60 259 +45
30JUL26 46.00 C 0.96 0.96 0.96 0.96 -0.08 21 15 139 +15
30JUL26 47.00 C 0.00 0.00 0.00 0.70 -0.07 21 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.52 -0.04 21 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 0.37 -0.02 21 0 90 0
30JUL26 50.00 C 0.28 0.28 0.28 0.25 -0.02 21 45 93 +45
30JUL26 52.50 C 0.14 0.14 0.14 0.09 -0.01 21 30 60 +30
30JUL26 55.00 C 0.00 0.00 0.00 0.03 0.00 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 17.98 -0.02 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.99 -0.02 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.99 -0.02 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.00 -0.02 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.00 -0.02 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.01 -0.02 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.01 -0.02 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.02 -0.02 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.03 -0.02 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.05 -0.03 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.09 -0.03 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.16 -0.03 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.26 -0.03 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.41 -0.04 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.62 -0.04 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.91 -0.04 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.27 -0.04 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.63 -0.04 21 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.15 -0.04 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.75 -0.05 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.42 -0.04 21 0 136 0
29SEP26 47.00 C 0.00 0.00 0.00 1.13 -0.04 21 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 0.89 -0.06 21 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.72 -0.05 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.58 -0.04 22 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.30 -0.03 22 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.99 -0.02 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.00 -0.02 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.00 -0.02 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.01 -0.02 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.01 -0.03 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.03 -0.02 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.06 -0.02 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.11 -0.02 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.19 -0.03 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.31 -0.03 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.48 -0.04 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.72 -0.04 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.02 -0.04 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.37 -0.05 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.81 -0.04 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 3.20 -0.04 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 2.75 -0.04 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.36 -0.04 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.00 -0.04 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.71 -0.04 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.44 -0.04 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.21 -0.04 21 0 25 0
30DEC26 50.00 C 0.00 0.00 0.00 1.02 -0.03 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 13.01 -0.02 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.03 -0.02 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.06 -0.03 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.12 -0.03 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.22 -0.03 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.35 -0.03 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.54 -0.04 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.78 -0.05 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.08 -0.05 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.44 -0.05 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.84 -0.05 21 0 0 0
30MAR27 42.00 C 3.80 3.80 3.80 4.18 -0.04 20 11 11 +11
30MAR27 43.00 C 3.38 3.38 3.38 3.69 -0.05 20 15 15 +15
30MAR27 44.00 C 0.00 0.00 0.00 3.25 -0.05 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.86 -0.04 20 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.49 -0.05 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.18 -0.04 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.88 -0.05 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.63 -0.04 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.40 -0.09 21 0 20 0
30MAR27 52.50 C 0.00 0.00 0.00 1.01 -0.03 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.65 -0.03 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.01 21 0 52 0
TOTAL CALL 744 25,070 +511
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 717 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 618 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,077 0
29APR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,817 0
29APR26 42.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 1,117 0
29APR26 43.00 P 0.40 0.40 0.33 0.32 -0.04 21 49 911 -9
29APR26 44.00 P 0.76 0.80 0.76 0.75 +0.01 21 75 497 0
29APR26 45.00 P 1.47 1.48 1.47 1.41 +0.02 22 45 402 +45
29APR26 46.00 P 0.00 0.00 0.00 2.21 0.00 21 0 105 0
29APR26 47.00 P 0.00 0.00 0.00 3.15 +0.01 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.14 +0.02 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.14 +0.02 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.64 +0.02 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.14 +0.02 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.64 +0.02 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.14 +0.02 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 325 0
28MAY26 37.00 P 0.04 0.04 0.04 0.01 -0.01 22 6 337 +6
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 0.07 -0.01 22 0 472 0
28MAY26 40.00 P 0.18 0.18 0.18 0.14 -0.02 21 10 757 +10
28MAY26 41.00 P 0.34 0.34 0.34 0.28 -0.03 21 2 570 0
28MAY26 42.00 P 0.00 0.00 0.00 0.51 -0.03 21 0 634 0
28MAY26 43.00 P 0.94 0.95 0.93 0.86 -0.03 22 26 1,119 +20
28MAY26 44.00 P 1.50 1.50 1.42 1.33 -0.03 22 30 959 +30
28MAY26 45.00 P 2.06 2.06 2.03 1.93 -0.03 22 30 603 +15
28MAY26 46.00 P 0.00 0.00 0.00 2.57 -0.02 21 0 35 0
28MAY26 47.00 P 0.00 0.00 0.00 3.37 -0.01 21 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.24 0.00 21 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.17 0.00 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.64 +0.02 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.14 +0.02 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.64 +0.02 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.14 +0.02 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 24 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 451 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.05 20 0 624 0
29JUN26 39.00 P 0.00 0.00 0.00 0.33 -0.06 21 0 1,223 0
29JUN26 40.00 P 0.00 0.00 0.00 0.54 -0.08 21 0 1,301 0
29JUN26 41.00 P 1.02 1.02 1.02 0.84 -0.09 21 15 690 -15
29JUN26 42.00 P 1.37 1.37 1.37 1.24 -0.10 21 15 552 0
29JUN26 43.00 P 1.96 1.96 1.90 1.74 -0.10 21 31 619 +15
29JUN26 44.00 P 2.52 2.53 2.52 2.34 -0.10 21 60 351 +54
29JUN26 45.00 P 3.20 3.27 3.20 3.03 -0.09 22 120 437 +120
29JUN26 46.00 P 0.00 0.00 0.00 3.70 -0.07 20 0 210 0
29JUN26 47.00 P 0.00 0.00 0.00 4.52 -0.05 20 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.39 -0.04 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.30 -0.02 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.25 0.00 21 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.67 +0.01 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.14 +0.02 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.62 +0.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.11 +0.02 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 35.00 P 0.10 0.10 0.10 0.07 0.00 21 40 40 +40
30JUL26 36.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 46 0
30JUL26 39.00 P 0.00 0.00 0.00 0.55 -0.02 21 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 0.81 -0.03 21 0 35 0
30JUL26 41.00 P 0.00 0.00 0.00 1.15 -0.01 21 0 60 0
30JUL26 42.00 P 0.00 0.00 0.00 1.58 -0.01 21 0 169 0
30JUL26 43.00 P 2.18 2.18 2.13 2.09 -0.02 22 103 831 +45
30JUL26 44.00 P 2.83 2.83 2.78 2.68 -0.02 22 60 200 0
30JUL26 45.00 P 3.53 3.53 3.51 3.34 -0.03 22 30 92 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.97 -0.01 21 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 4.74 -0.01 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.57 -0.01 21 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.44 0.00 21 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.35 0.00 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.71 +0.01 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.15 +0.01 20 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.63 +0.02 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 0.00 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.49 -0.01 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.70 -0.01 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.95 -0.02 22 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.27 -0.02 22 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.65 -0.03 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.10 -0.03 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.62 -0.02 22 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.19 -0.02 22 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 3.72 -0.02 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.41 -0.01 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.14 -0.01 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.91 -0.01 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.73 -0.01 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.59 0.00 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.84 0.00 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.22 +0.02 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.65 +0.02 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.12 +0.02 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 0.09 -0.01 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.30 -0.01 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.43 -0.02 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.61 0.00 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.82 0.00 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.07 -0.01 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.38 -0.01 22 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 1.73 -0.02 22 0 9 0
30DEC26 41.00 P 2.23 2.23 2.23 2.13 -0.02 22 1 15 +1
30DEC26 42.00 P 0.00 0.00 0.00 2.60 -0.02 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 3.11 -0.03 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.68 -0.02 22 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 4.18 -0.15 21 0 75 0
30DEC26 46.00 P 0.00 0.00 0.00 4.83 -0.01 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.53 -0.02 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.27 -0.01 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.04 -0.01 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.86 -0.01 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.02 0.00 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.31 0.00 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.70 +0.01 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.14 +0.02 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.46 -0.01 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.59 -0.04 21 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 0.82 -0.02 21 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.06 -0.02 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.34 -0.02 21 0 26 0
30MAR27 39.00 P 0.00 0.00 0.00 1.66 -0.02 21 0 13 0
30MAR27 40.00 P 0.00 0.00 0.00 2.04 -0.02 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.45 -0.03 21 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 2.92 -0.02 21 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 3.44 -0.03 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.00 -0.03 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.61 -0.03 22 0 10 0
30MAR27 46.00 P 0.00 0.00 0.00 5.11 -0.02 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.79 -0.02 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.50 -0.02 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.26 -0.02 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.05 -0.01 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.14 -0.01 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.39 0.00 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.74 +0.01 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.16 +0.02 21 0 0 0
TOTAL PUT 748 29,496 +392
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$ 193.20
29APR26 140.00 C 0.00 0.00 0.00 53.31 -3.31 52 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 50.81 -3.31 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 48.31 -3.31 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 45.81 -3.31 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 43.32 -3.31 45 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 40.82 -3.31 39 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 38.32 -3.32 0 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 35.83 -3.31 39 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 33.34 -3.64 39 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 30.86 -3.31 39 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 28.39 -3.31 39 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 25.95 -3.30 40 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 23.53 -3.30 39 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 21.16 -3.28 39 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 18.85 -3.25 39 0 58 0
29APR26 177.50 C 16.00 16.00 16.00 16.62 -3.20 39 1 29 -1
29APR26 180.00 C 0.00 0.00 0.00 14.49 -3.14 39 0 201 0
29APR26 182.50 C 0.00 0.00 0.00 12.49 -3.04 40 0 99 0
29APR26 185.00 C 0.00 0.00 0.00 10.62 -2.93 39 0 140 0
29APR26 187.50 C 0.00 0.00 0.00 8.91 -2.78 39 0 176 0
29APR26 190.00 C 7.82 7.82 7.50 7.50 -2.48 40 4 152 +2
29APR26 192.50 C 6.87 6.87 5.37 6.00 -2.40 39 44 51 +9
29APR26 195.00 C 5.43 5.43 4.98 4.80 -2.30 39 27 38 -27
29APR26 197.50 C 3.31 3.31 3.31 3.80 -2.03 39 5 347 0
29APR26 200.00 C 3.00 3.00 3.00 3.00 -1.80 40 50 509 -50
29APR26 205.00 C 2.38 2.44 1.98 1.76 -1.34 40 38 334 -16
29APR26 210.00 C 0.00 0.00 0.00 0.95 -0.93 40 0 316 0
29APR26 215.00 C 0.88 0.88 0.88 0.48 -0.60 40 15 110 0
29APR26 220.00 C 0.00 0.00 0.00 0.23 -0.36 40 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.10 -0.21 39 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.05 -0.10 40 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 53.64 -3.31 41 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 51.20 -3.88 42 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 48.77 -3.26 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 46.35 -4.12 42 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 43.95 -4.09 42 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 41.58 -4.06 42 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 39.23 -4.02 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 36.85 -4.05 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 34.62 -3.05 42 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 32.34 -3.05 41 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 30.17 -3.12 41 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 28.05 -3.07 41 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 26.00 -3.02 41 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 24.03 -2.95 41 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 22.13 -2.88 41 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 20.31 -2.81 41 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 18.58 -2.73 41 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 16.94 -2.63 41 0 25 0
28MAY26 185.00 C 0.00 0.00 0.00 15.39 -2.53 41 0 90 0
28MAY26 187.50 C 0.00 0.00 0.00 14.01 -2.35 41 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 12.65 -2.24 41 0 71 0
28MAY26 192.50 C 11.91 11.95 11.20 11.36 -2.23 41 32 75 -16
28MAY26 195.00 C 10.76 10.76 10.76 10.22 -2.09 41 16 35 -16
28MAY26 197.50 C 0.00 0.00 0.00 9.14 -1.98 41 4 25 0
28MAY26 200.00 C 0.00 0.00 0.00 8.16 -1.88 41 0 42 0
28MAY26 205.00 C 0.00 0.00 0.00 6.46 -1.67 42 0 53 0
28MAY26 210.00 C 0.00 0.00 0.00 5.02 -1.43 42 0 59 0
28MAY26 215.00 C 0.00 0.00 0.00 3.83 -1.21 42 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 2.88 -1.01 41 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 2.14 -0.83 41 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.53 -0.71 41 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 1.11 -0.52 41 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.80 -0.40 41 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.57 -0.31 41 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.40 -0.24 41 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.28 -0.18 41 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.19 -0.14 41 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.13 -0.10 41 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 54.55 -3.08 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 52.21 -4.08 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 49.88 -4.05 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 47.59 -4.00 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 45.33 -3.92 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 43.10 -3.82 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 40.92 -3.77 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 38.78 -3.71 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 36.53 -3.80 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 34.50 -2.78 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 32.53 -2.87 41 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 30.62 -2.55 41 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 28.77 -2.89 41 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 26.99 -2.83 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 25.27 -2.77 41 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 23.62 -2.70 41 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 22.04 -2.63 41 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 20.53 -2.55 41 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 19.09 -2.48 41 0 123 0
29JUN26 187.50 C 17.55 17.55 17.05 17.94 -2.18 42 13 13 +13
29JUN26 190.00 C 16.56 16.56 16.56 16.56 -2.18 42 16 45 -15
29JUN26 192.50 C 15.05 15.05 15.05 15.24 -2.18 42 1 47 0
29JUN26 195.00 C 13.22 13.22 13.22 14.09 -2.10 42 15 75 +15
29JUN26 197.50 C 0.00 0.00 0.00 13.01 -2.02 42 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 12.00 -1.94 42 0 367 0
29JUN26 205.00 C 0.00 0.00 0.00 10.19 -1.79 42 0 660 0
29JUN26 210.00 C 0.00 0.00 0.00 8.62 -1.65 42 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 7.22 -1.50 42 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 5.98 -1.34 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.93 -1.18 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.92 -1.15 41 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 3.19 -0.88 41 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.59 -0.75 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.09 -0.65 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.68 -0.55 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.34 -0.47 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.07 -0.40 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.85 -0.33 41 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 49.11 -3.48 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 46.97 -2.86 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 44.88 -3.43 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 42.83 -3.39 44 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 40.82 -3.60 43 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 39.25 -2.37 45 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 36.83 -3.33 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 35.00 -3.25 43 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 33.22 -1.74 43 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 31.50 -2.50 43 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 29.84 -2.31 43 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 28.24 -1.95 43 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 26.69 -1.90 43 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 25.20 -1.83 43 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 23.77 -2.46 43 0 12 0
30JUL26 185.00 C 0.00 0.00 0.00 22.40 -2.39 43 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 21.25 -2.16 43 0 0 0
30JUL26 190.00 C 20.63 20.63 19.65 20.01 -2.08 43 16 23 +16
30JUL26 192.50 C 0.00 0.00 0.00 18.74 -2.18 43 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 17.60 -2.12 43 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 16.53 -2.00 43 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 15.51 -1.95 43 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 13.63 -1.82 43 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 11.96 -1.70 43 0 30 0
30JUL26 215.00 C 10.05 10.05 10.05 10.47 -1.59 43 1 46 +1
30JUL26 220.00 C 0.00 0.00 0.00 9.09 -1.48 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 7.85 -1.34 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 6.56 - 43 0 0 -
30JUL26 235.00 C 0.00 0.00 0.00 5.64 - 43 0 0 -
30JUL26 240.00 C 0.00 0.00 0.00 4.83 - 43 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 57.95 -3.10 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 55.92 -3.06 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 53.92 -3.03 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 51.96 -3.00 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 50.04 -2.97 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 48.16 -2.94 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 46.32 -2.91 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 44.80 -2.60 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 43.02 -2.60 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 41.29 -2.58 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 39.60 -2.58 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 37.96 -2.56 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 36.26 -2.23 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 34.74 -3.32 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 33.27 -2.17 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 31.85 -1.88 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 30.08 -2.24 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 29.13 -1.83 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 27.84 -1.89 44 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 26.60 -1.90 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 25.71 -1.70 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 24.55 -2.05 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 23.44 -2.00 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 22.37 -1.96 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 21.35 -1.91 45 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 19.38 -1.87 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 17.57 -1.83 45 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 15.97 -1.61 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 14.51 -1.71 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 13.13 -1.57 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 11.48 -1.82 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 10.33 -1.34 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 9.29 -1.24 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 8.34 -1.16 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.71 -1.11 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 6.71 -1.00 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 6.01 -0.92 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.54 -0.88 45 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 61.44 -2.95 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 59.57 -2.93 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 57.75 -2.89 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 55.96 -2.86 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 54.21 -2.82 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 52.49 -2.79 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 50.82 -2.75 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 49.18 -2.72 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 47.58 -3.90 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.02 -2.64 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 44.50 -2.60 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 43.01 -3.67 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 41.57 -3.59 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 40.16 -2.49 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 38.79 -2.45 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 37.46 -2.40 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 36.16 -2.37 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 34.91 -2.31 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.34 -1.60 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 32.50 -2.23 44 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 31.98 -1.71 45 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 30.75 -1.62 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 29.75 -2.04 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 28.70 -2.01 45 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 27.69 -1.97 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 25.68 -1.98 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 23.92 -1.85 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 22.23 -1.82 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 20.63 -1.74 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 19.11 -1.65 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 17.17 -2.08 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 15.88 -1.45 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 14.69 -1.37 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 13.57 -1.31 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 12.54 -1.24 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 11.58 -1.17 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.69 -1.11 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 9.87 -1.05 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 64.65 -2.78 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 62.90 -2.75 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 61.20 -2.71 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 59.52 -2.68 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 57.88 -2.64 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 56.28 -2.60 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 54.70 -4.11 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 53.17 -4.03 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.67 -3.95 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 50.20 -2.45 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 48.76 -2.42 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 47.36 -2.38 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 45.99 -2.34 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 44.66 -2.30 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 43.36 -2.26 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 42.09 -3.43 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.85 -3.37 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 39.64 -3.31 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 38.46 -3.25 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 37.32 -3.19 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 36.76 -1.87 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 35.76 -2.44 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 34.65 -2.44 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 33.62 -2.04 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.61 -2.00 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 30.69 -2.07 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 28.89 -2.00 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 27.19 -1.82 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.60 -1.75 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.15 -1.56 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.80 -2.36 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.55 -2.02 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.37 - 44 0 0 -
TOTAL CALL 298 8,235 -85
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 0.00 43 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.02 0.00 40 0 74 0
29APR26 162.50 P 0.00 0.00 0.00 0.04 0.00 40 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.07 0.00 40 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.11 0.00 39 0 73 0
29APR26 170.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 44 0
29APR26 172.50 P 0.00 0.00 0.00 0.32 +0.03 39 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 0.53 +0.08 40 0 207 0
29APR26 177.50 P 0.00 0.00 0.00 0.81 +0.11 40 0 142 0
29APR26 180.00 P 1.43 1.43 1.26 1.19 +0.18 40 21 55 +3
29APR26 182.50 P 1.66 1.92 1.66 1.69 +0.27 40 10 67 +1
29APR26 185.00 P 2.53 2.53 2.35 2.33 +0.44 40 32 101 +24
29APR26 187.50 P 0.00 0.00 0.00 3.04 +0.54 39 0 86 0
29APR26 190.00 P 0.00 0.00 0.00 3.96 +0.69 39 0 109 0
29APR26 192.50 P 5.13 5.13 5.13 5.18 +0.96 40 16 81 -16
29APR26 195.00 P 6.33 7.48 6.06 6.36 +1.03 39 11 35 +5
29APR26 197.50 P 0.00 0.00 0.00 7.98 +1.37 39 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 9.64 +1.57 39 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 13.37 +2.01 39 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 17.60 +2.42 39 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 22.16 +2.74 39 0 77 0
29APR26 220.00 P 0.00 0.00 0.00 26.93 +2.98 40 0 16 0
29APR26 225.00 P 0.00 0.00 0.00 31.83 +3.14 39 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 36.80 +3.24 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 41.80 +3.29 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 46.80 +3.30 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 51.80 +3.30 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 56.80 +3.30 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 61.80 +3.30 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 66.80 +3.30 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 71.80 +3.30 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.22 +0.03 41 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.42 +0.06 41 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 0.55 +0.06 41 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 0.73 +0.09 41 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 0.95 +0.13 41 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 1.21 +0.14 41 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 1.54 +0.21 41 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 1.91 +0.23 41 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 2.44 +0.39 41 0 2,898 0
28MAY26 172.50 P 0.00 0.00 0.00 2.95 +0.42 42 0 12 0
28MAY26 175.00 P 0.00 0.00 0.00 3.59 +0.47 42 0 36 0
28MAY26 177.50 P 0.00 0.00 0.00 4.26 +0.58 42 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 4.99 +0.64 41 0 69 0
28MAY26 182.50 P 0.00 0.00 0.00 5.81 +0.73 41 0 82 0
28MAY26 185.00 P 6.78 6.78 6.78 6.72 +0.82 41 2 51 0
28MAY26 187.50 P 0.00 0.00 0.00 7.73 +0.90 41 0 62 0
28MAY26 190.00 P 0.00 0.00 0.00 8.85 +0.99 41 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 10.06 +1.09 41 0 90 0
28MAY26 195.00 P 11.19 11.19 11.19 11.81 +1.62 42 13 30 0
28MAY26 197.50 P 0.00 0.00 0.00 12.81 +1.39 41 0 45 0
28MAY26 200.00 P 14.65 14.65 14.65 14.32 +1.40 41 6 36 +6
28MAY26 205.00 P 0.00 0.00 0.00 17.62 +1.61 41 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 21.17 +1.89 41 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 25.05 +2.16 41 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 29.16 +2.38 41 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 33.46 +2.54 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 38.16 +2.07 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 43.22 +3.15 47 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 47.42 +3.13 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 52.05 +3.02 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 56.92 +3.40 41 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 62.12 +3.47 48 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 66.81 +3.25 42 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 71.80 +3.29 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.51 +0.05 41 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.63 +0.04 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.81 +0.08 41 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.00 +0.08 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.23 +0.12 41 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.51 +0.14 41 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 1.81 +0.16 41 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 2.19 +0.21 41 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 2.56 +0.20 41 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 3.06 +0.30 41 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 3.57 +0.31 41 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 4.15 +0.38 41 0 120 0
29JUN26 170.00 P 4.96 5.00 4.96 4.96 +0.59 42 300 348 +299
29JUN26 172.50 P 0.00 0.00 0.00 5.47 +0.44 41 0 60 0
29JUN26 175.00 P 0.00 0.00 0.00 6.38 +0.69 42 0 90 0
29JUN26 177.50 P 0.00 0.00 0.00 7.06 +0.74 41 0 60 0
29JUN26 180.00 P 0.00 0.00 0.00 7.97 +0.69 41 0 62 0
29JUN26 182.50 P 0.00 0.00 0.00 8.93 +0.76 41 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 9.96 +0.84 41 0 48 0
29JUN26 187.50 P 0.00 0.00 0.00 11.08 +0.91 41 0 60 0
29JUN26 190.00 P 0.00 0.00 0.00 12.28 +0.99 41 0 75 0
29JUN26 192.50 P 0.00 0.00 0.00 13.55 +1.07 41 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 14.94 +1.19 41 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 16.36 +1.27 41 0 24 0
29JUN26 200.00 P 17.18 18.23 17.18 17.85 +1.52 41 31 300 0
29JUN26 205.00 P 21.45 21.45 21.45 21.04 +1.68 42 21 1,871 +21
29JUN26 210.00 P 0.00 0.00 0.00 24.37 +1.71 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 27.95 +1.84 41 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 31.78 +2.08 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 35.73 +1.67 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 40.10 +1.99 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 44.82 +2.42 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 48.81 +2.66 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 53.15 +2.81 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 58.18 +3.36 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 62.47 +3.08 41 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 67.23 +2.96 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 72.07 +3.44 41 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.16 +0.19 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.55 +0.23 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.93 +0.22 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 3.40 +0.30 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 3.92 +0.33 43 0 0 0
30JUL26 160.00 P 4.11 4.11 4.11 4.44 +0.33 43 1 1 +1
30JUL26 162.50 P 0.00 0.00 0.00 5.07 +0.44 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 5.74 +0.46 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 6.41 +0.46 43 0 0 0
30JUL26 170.00 P 6.63 6.63 6.63 7.21 +0.58 43 3 3 +3
30JUL26 172.50 P 0.00 0.00 0.00 8.06 +0.64 43 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 8.89 +0.62 43 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 9.78 +0.93 42 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 10.75 +0.77 42 0 9 0
30JUL26 182.50 P 0.00 0.00 0.00 11.79 +0.85 42 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 12.89 +0.90 42 0 15 0
30JUL26 187.50 P 0.00 0.00 0.00 14.06 +0.97 42 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 15.29 +1.04 42 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 16.58 +1.11 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 17.98 +1.21 42 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 19.40 +1.28 42 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 20.88 +1.46 42 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 24.02 +1.59 43 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 27.30 +1.65 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 31.07 +1.82 43 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 34.53 +1.47 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 38.31 +1.42 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 42.30 - 43 0 0 -
30JUL26 235.00 P 0.00 0.00 0.00 46.49 - 43 0 0 -
30JUL26 240.00 P 0.00 0.00 0.00 50.71 - 44 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 3.30 +0.22 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.70 +0.21 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 4.20 +0.31 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.74 +0.32 44 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 5.28 +0.32 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 5.85 +0.35 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.54 +0.45 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 7.24 +0.45 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.93 +0.45 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 8.71 +0.53 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 9.58 +0.62 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 10.45 +0.62 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 11.32 +0.61 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 12.28 +0.70 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 13.08 +0.55 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 14.11 +0.93 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 15.19 +0.98 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 16.31 +1.03 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 17.40 +0.93 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 18.76 +1.18 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 20.04 +1.05 43 0 294 0
29SEP26 192.50 P 0.00 0.00 0.00 21.47 +1.22 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.73 +1.14 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.11 +1.14 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 25.58 +1.31 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 28.61 +1.36 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 31.85 +1.45 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 35.23 +1.17 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 39.12 +1.54 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 42.66 +2.16 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 46.55 +2.42 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 50.42 +2.49 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 54.43 +2.41 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 58.53 +2.54 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 62.71 +2.72 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 66.58 +2.37 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 71.28 +2.83 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 75.28 +2.56 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.99 +0.34 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 6.55 +0.35 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.21 +0.45 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 7.92 +0.48 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.64 +0.49 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.36 +0.56 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 10.07 +0.54 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 11.00 +0.65 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.70 +0.60 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 12.58 +0.63 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 13.51 +0.69 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 14.46 +0.72 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 15.38 +0.67 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 16.40 +0.66 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.47 +0.41 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.59 +0.97 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.74 +1.01 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 20.93 +0.95 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.28 +1.20 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 23.35 +1.04 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.67 +1.09 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 26.14 +1.24 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.55 +1.30 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 28.85 +1.21 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.32 +1.25 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.46 +1.32 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 36.84 +1.61 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 40.17 +1.37 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 43.38 +1.18 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 46.94 +1.23 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 50.84 +1.85 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 54.58 +2.32 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 58.30 +2.27 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 62.22 +2.11 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 66.22 +2.42 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 70.24 +2.44 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 74.28 +2.20 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 78.54 +2.41 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.45 +0.56 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.18 +0.67 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 9.91 +0.83 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.33 +0.58 43 0 15 0
30MAR27 150.00 P 11.60 11.60 11.60 11.11 +0.65 43 1 1 +1
30MAR27 152.50 P 0.00 0.00 0.00 11.99 +0.76 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.87 +0.76 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 13.75 +0.76 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.64 +0.76 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 15.53 +0.77 43 0 15 0
30MAR27 165.00 P 16.50 16.50 16.50 16.60 +0.95 43 1 101 +1
30MAR27 167.50 P 0.00 0.00 0.00 17.67 +0.97 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.74 +0.98 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 19.81 +0.98 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.09 +1.19 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 22.08 +1.06 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 23.30 +1.02 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.56 +1.05 43 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 25.97 +1.07 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 27.30 +1.11 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 28.66 +1.13 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.06 +1.16 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.11 +0.80 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.86 +1.52 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 34.04 +1.25 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 36.96 +0.83 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 39.75 +0.90 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 44.31 +3.05 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.68 +2.62 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 51.07 +2.61 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 54.52 +2.55 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 58.23 +2.67 44 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.96 - 44 0 0 -
TOTAL PUT 469 12,438 +349
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$ 7.40
29APR26 4.90 C 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.91 -0.08 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.66 -0.08 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.41 -0.08 18 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.20 -0.07 19 0 126 0
29APR26 7.50 C 0.00 0.00 0.00 0.07 -0.04 20 0 623 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 587 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.17 -0.07 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.93 -0.07 30 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.70 -0.07 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.49 -0.07 27 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.31 -0.05 26 0 140 0
28MAY26 7.50 C 0.18 0.18 0.18 0.19 -0.04 27 30 97 +27
28MAY26 7.75 C 0.10 0.10 0.10 0.11 -0.02 27 32 260 +32
28MAY26 8.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 380 0
28MAY26 8.25 C 0.03 0.03 0.03 0.03 -0.01 28 227 667 +227
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 -0.07 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.93 -0.07 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 -0.07 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 -0.07 25 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 -0.05 25 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 20 0
29JUN26 7.75 C 0.12 0.12 0.12 0.13 -0.02 27 40 50 +40
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.17 -0.07 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.93 -0.08 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.71 -0.07 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.50 -0.07 25 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 4 0
30JUL26 8.25 C 0.00 0.00 0.00 0.07 -0.02 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 -0.08 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 -0.08 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 -0.08 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 -0.07 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.06 25 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.04 25 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.04 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.03 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 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 2.51 -0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 -0.08 0 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.08 0 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.09 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.07 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 -0.07 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.05 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.04 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.04 25 0 100 0
30DEC26 7.75 C 0.35 0.35 0.35 0.35 -0.03 25 120 619 +120
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.03 25 0 302 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 -0.03 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.02 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.51 -0.07 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 -0.08 0 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 -0.08 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.08 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.03 -0.09 25 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 -0.08 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 -0.06 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 -0.04 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 -0.04 25 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.03 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
TOTAL CALL 449 8,976 +446
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 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 52 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 493 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 360 0
29APR26 7.50 P 0.00 0.00 0.00 0.17 +0.03 21 0 820 0
29APR26 7.75 P 0.00 0.00 0.00 0.36 +0.06 20 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.60 +0.08 0 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.85 +0.08 0 0 0 -2
29APR26 8.50 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.39 +0.11 69 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.65 +0.12 82 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.90 +0.12 90 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.15 +0.12 98 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.39 +0.11 100 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.64 +0.11 107 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.15 +0.12 126 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.63 +0.10 126 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 317 0
28MAY26 6.75 P 0.16 0.16 0.15 0.15 +0.02 26 14 653 +14
28MAY26 7.00 P 0.27 0.27 0.25 0.26 +0.03 26 44 1,008 +44
28MAY26 7.25 P 0.42 0.42 0.42 0.43 +0.05 28 108 444 +100
28MAY26 7.50 P 0.00 0.00 0.00 0.62 +0.06 29 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.82 +0.08 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.04 +0.07 26 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.32 +0.08 39 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.57 +0.09 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.81 +0.10 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.06 +0.10 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.31 +0.09 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.57 +0.10 62 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.82 +0.10 66 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.07 +0.12 70 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.57 +0.12 77 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.05 +0.10 77 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 266 0
29JUN26 6.25 P 0.07 0.07 0.07 0.06 +0.01 24 40 198 +40
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.03 25 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 334 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 +0.04 25 0 283 0
29JUN26 7.50 P 0.68 0.68 0.68 0.66 +0.05 26 2 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 +0.05 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 +0.07 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 +0.08 32 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 +0.09 36 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 +0.10 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 +0.11 41 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 +0.09 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.57 +0.10 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.82 +0.10 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.07 +0.12 54 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.57 +0.12 59 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.05 +0.10 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.55 +0.10 64 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.05 +0.09 69 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 0.02 0.00 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.27 +0.02 26 0 32 0
30JUL26 7.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.53 +0.03 25 0 30 0
30JUL26 7.50 P 0.00 0.00 0.00 0.71 +0.04 26 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.90 +0.05 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.10 +0.06 26 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.35 +0.07 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.58 +0.09 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.83 +0.09 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.08 +0.10 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.31 +0.09 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.57 +0.10 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.82 +0.10 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.07 +0.12 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 26 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 0.00 25 0 129 0
29SEP26 6.50 P 0.25 0.25 0.25 0.25 +0.01 25 2 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.03 25 0 127 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 +0.04 26 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.03 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 +0.04 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 +0.04 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.04 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 +0.06 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 +0.08 29 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.84 +0.08 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 +0.09 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.09 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 +0.10 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 +0.10 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.07 +0.10 39 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.57 +0.12 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.05 +0.10 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.55 +0.10 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.05 +0.09 49 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 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 25 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 0.00 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.01 25 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 +0.02 25 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.01 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 +0.03 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 +0.02 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 +0.03 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 +0.05 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.24 +0.08 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 +0.06 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 +0.06 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.06 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 +0.10 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 +0.10 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 +0.10 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 +0.10 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.07 +0.10 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.57 +0.12 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.05 +0.10 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 6.00 P 0.27 0.27 0.27 0.24 -0.01 25 3 3 +3
30MAR27 6.25 P 0.00 0.00 0.00 0.33 +0.01 26 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.01 25 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 +0.04 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.03 25 0 150 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.02 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 +0.07 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 +0.06 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 +0.06 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 +0.06 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.11 +0.07 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.35 +0.08 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 +0.09 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.83 +0.11 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.07 +0.10 30 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.57 +0.12 32 0 0 0
TOTAL PUT 213 15,370 +199
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$ 111.40
29JUN26 99.99 C 0.00 0.00 0.00 14.85 -1.47 41 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 12.64 -1.38 41 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 10.58 -1.38 40 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 8.87 -1.24 40 0 10 0
29JUN26 113.32 C 0.00 0.00 0.00 7.47 -1.02 41 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 6.23 -0.90 42 0 42 0
29JUN26 119.99 C 0.00 0.00 0.00 5.04 -0.85 41 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 4.06 -0.74 41 0 10 0
29JUN26 126.65 C 0.00 0.00 0.00 3.26 -0.60 41 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 2.58 -0.52 41 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 2.01 -0.46 41 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.59 -0.35 41 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 1.23 -0.30 41 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.94 -0.26 41 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.73 -0.18 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.55 -0.16 41 0 172 0
29JUN26 153.32 C 0.00 0.00 0.00 0.42 -0.12 41 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.31 -0.10 41 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.23 -0.09 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.18 -0.05 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.13 -0.05 41 0 27 0
TOTAL CALL 0 876 0
29JUN26 99.99 P 3.28 3.28 3.28 3.21 +0.30 40 14 103 +14
29JUN26 103.32 P 4.29 4.29 4.29 4.30 +0.43 40 9 59 +3
29JUN26 106.66 P 0.00 0.00 0.00 5.62 +0.53 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 7.20 +0.65 40 0 54 0
29JUN26 113.32 P 0.00 0.00 0.00 9.10 +0.83 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 11.24 +1.00 41 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 13.52 +1.07 41 0 20 0
29JUN26 123.32 P 0.00 0.00 0.00 15.87 +1.06 41 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 18.30 +0.97 41 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 20.97 +0.72 41 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 23.90 +0.85 42 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 26.83 +0.88 42 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 29.83 +0.87 43 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 33.27 +1.21 47 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 36.38 +1.45 47 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 39.52 +1.74 48 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 42.69 +1.47 49 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 45.87 +1.19 49 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 48.96 +1.12 48 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 52.33 +1.21 51 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 55.55 +1.66 51 0 0 0
TOTAL PUT 23 807 +17
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$ 111.40
17APR26 80.00 C 0.00 0.00 0.00 31.40 -1.91 0 0 0 -100
17APR26 82.50 C 0.00 0.00 0.00 28.90 -1.91 0 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 26.40 -1.91 0 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 23.90 -1.91 0 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 21.40 -1.91 0 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 18.90 -1.91 0 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 16.40 -1.91 0 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 13.90 -1.91 0 4 0 -4
17APR26 100.00 C 11.10 11.10 11.10 11.40 -1.92 0 8 0 -20
17APR26 102.50 C 8.57 8.57 8.57 8.90 -1.93 0 1 0 -87
17APR26 105.00 C 6.08 6.40 6.08 6.40 -1.96 0 100 0 -191
17APR26 107.50 C 5.02 5.02 3.20 3.90 -1.90 0 17 0 -137
17APR26 110.00 C 2.30 2.76 0.99 1.40 -2.16 0 177 0 -364
17APR26 112.50 C 0.58 0.58 0.02 0.00 -1.69 0 389 841 +100
17APR26 115.00 C 0.15 0.15 0.04 0.00 -0.59 0 203 611 +10
17APR26 117.50 C 0.04 0.04 0.04 0.00 -0.14 0 23 178 -2
17APR26 120.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 170 0
17APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
17APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
17APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
17APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
17APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24APR26 82.50 C 0.00 0.00 0.00 28.91 -1.90 0 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 26.58 -1.73 101 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 24.01 -1.80 82 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 21.56 -1.75 80 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 18.92 -1.89 0 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 16.45 -1.86 43 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 13.97 -1.84 42 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 11.53 -1.85 42 4 4 +4
24APR26 102.50 C 0.00 0.00 0.00 9.18 -1.86 43 0 0 0
24APR26 105.00 C 6.82 6.82 6.82 6.78 -2.17 36 50 65 +49
24APR26 107.50 C 5.18 5.18 4.90 4.94 -1.96 41 7 61 +3
24APR26 110.00 C 3.55 3.55 3.12 3.32 -1.61 41 149 261 -20
24APR26 112.50 C 2.26 2.37 2.01 2.15 -1.55 42 98 255 0
24APR26 115.00 C 1.50 1.53 1.25 1.32 -1.21 43 147 289 +62
24APR26 117.50 C 1.20 1.20 0.80 0.73 -0.92 43 88 114 +32
24APR26 120.00 C 0.58 0.59 0.48 0.37 -0.65 43 36 144 +28
24APR26 122.50 C 0.37 0.37 0.35 0.17 -0.43 43 4 39 +2
24APR26 125.00 C 0.34 0.34 0.18 0.08 -0.26 43 29 68 +14
24APR26 127.50 C 0.00 0.00 0.00 0.03 -0.15 43 0 100 0
24APR26 130.00 C 0.07 0.07 0.07 0.02 -0.08 46 15 59 +15
24APR26 132.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 22 0
24APR26 135.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 43.95 -1.81 0 0 47 0
29APR26 70.00 C 0.00 0.00 0.00 41.45 -1.81 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.96 -1.80 77 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.46 -1.80 67 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.96 -1.81 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.46 -1.85 0 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 28.96 -1.85 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.58 -1.73 75 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 24.01 -1.83 58 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 22.13 -1.18 87 0 327 0
29APR26 92.50 C 0.00 0.00 0.00 19.59 -1.86 77 0 820 0
29APR26 95.00 C 0.00 0.00 0.00 17.08 -1.23 68 0 2,314 0
29APR26 97.50 C 0.00 0.00 0.00 14.15 -1.84 44 0 1,741 0
29APR26 100.00 C 11.80 11.80 11.80 11.80 -2.12 43 5 2,529 -2
29APR26 102.50 C 9.94 9.94 9.94 9.91 -1.79 50 29 1,698 0
29APR26 105.00 C 8.34 8.34 7.25 7.67 -1.83 45 36 4,034 +15
29APR26 107.50 C 6.01 6.01 5.50 6.06 -1.57 47 16 2,999 -15
29APR26 110.00 C 4.69 4.69 4.20 4.43 -1.58 45 92 2,249 +3
29APR26 112.50 C 3.80 3.80 3.14 3.24 -1.34 46 136 1,107 +34
29APR26 115.00 C 2.50 2.52 2.20 2.34 -1.15 46 97 2,154 -22
29APR26 117.50 C 2.03 2.03 1.57 1.66 -0.87 47 370 1,466 -84
29APR26 120.00 C 1.73 1.73 1.10 1.10 -0.68 47 189 1,358 +60
29APR26 122.50 C 1.07 1.07 0.86 0.71 -0.52 47 19 651 +15
29APR26 125.00 C 0.61 0.62 0.61 0.44 -0.38 47 17 1,206 +13
29APR26 127.50 C 0.48 0.48 0.44 0.26 -0.27 47 22 480 +10
29APR26 130.00 C 0.38 0.38 0.38 0.15 -0.19 47 10 1,338 0
29APR26 132.50 C 0.00 0.00 0.00 0.09 -0.12 47 0 96 0
29APR26 135.00 C 0.00 0.00 0.00 0.05 - 47 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 44.08 -1.94 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 41.45 -2.05 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 38.98 -1.92 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 36.49 -1.98 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 34.02 -1.90 0 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 31.65 -1.66 41 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 29.09 -1.87 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.72 -1.82 39 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 24.30 -1.90 39 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 22.38 -1.39 49 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 20.30 -1.25 50 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 17.51 -1.71 41 0 1,122 0
28MAY26 97.50 C 0.00 0.00 0.00 15.31 -1.99 40 0 1,356 0
28MAY26 100.00 C 0.00 0.00 0.00 13.43 -1.58 41 0 1,710 0
28MAY26 102.50 C 11.40 11.40 11.10 11.28 -1.95 38 18 969 -10
28MAY26 105.00 C 0.00 0.00 0.00 9.80 -1.66 40 0 2,002 0
28MAY26 107.50 C 8.92 8.92 8.07 8.25 -1.20 40 4 1,153 0
28MAY26 110.00 C 6.80 7.02 6.73 6.99 -1.39 41 589 1,652 +382
28MAY26 112.50 C 5.83 5.86 5.61 5.79 -1.24 41 166 646 +72
28MAY26 115.00 C 4.76 4.88 4.67 4.83 -1.08 41 199 952 +26
28MAY26 117.50 C 4.36 4.36 3.86 3.96 -0.97 42 93 586 -78
28MAY26 120.00 C 4.00 4.00 3.20 3.18 -0.85 42 144 1,356 -57
28MAY26 122.50 C 3.05 3.05 2.69 2.52 -0.75 41 10 397 -7
28MAY26 125.00 C 2.50 2.50 2.26 1.98 -0.65 41 106 562 -50
28MAY26 127.50 C 1.98 1.98 1.85 1.54 -0.55 41 80 251 -22
28MAY26 130.00 C 1.66 1.66 1.61 1.19 -0.46 41 64 870 +29
28MAY26 132.50 C 1.37 1.37 1.35 0.91 -0.38 41 10 361 -1
28MAY26 135.00 C 1.14 1.15 1.13 0.69 - 41 7 7 -
29JUN26 50.00 C 0.00 0.00 0.00 61.57 -2.02 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 59.08 -2.03 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 56.44 -2.55 0 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 54.10 -2.08 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.76 -1.79 69 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 49.12 -2.05 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.63 -2.07 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.14 -2.12 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.66 -1.84 41 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 39.19 -1.90 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.61 -2.07 0 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 34.18 -2.08 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.79 -2.04 38 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 29.61 -1.91 43 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 27.26 -1.84 43 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 24.99 -1.80 42 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 22.67 -1.80 40 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 20.79 -1.48 43 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 18.53 -1.32 40 0 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 16.63 -1.01 40 0 1,189 0
29JUN26 100.00 C 15.32 15.32 15.32 14.82 -1.94 40 15 7,013 0
29JUN26 102.50 C 0.00 0.00 0.00 13.14 -1.47 40 0 804 0
29JUN26 105.00 C 0.00 0.00 0.00 11.42 -1.54 39 0 4,876 0
29JUN26 107.50 C 0.00 0.00 0.00 10.08 -1.41 40 0 1,457 0
29JUN26 110.00 C 8.70 8.77 8.53 8.84 -1.20 40 98 2,955 -35
29JUN26 112.50 C 7.64 7.67 7.48 7.71 -1.24 41 164 1,174 +104
29JUN26 115.00 C 6.56 6.67 6.48 6.72 -1.02 41 179 2,736 +140
29JUN26 117.50 C 5.75 5.81 5.68 5.85 -0.99 41 108 1,851 +57
29JUN26 120.00 C 5.10 5.10 4.90 5.01 -0.92 41 15 2,484 -1
29JUN26 122.50 C 4.43 4.43 4.43 4.27 -0.81 41 15 454 0
29JUN26 125.00 C 3.91 3.91 3.76 3.61 -0.74 41 39 1,200 -19
29JUN26 127.50 C 3.28 3.38 3.25 3.04 -0.66 41 29 613 -2
29JUN26 130.00 C 2.92 2.95 2.88 2.55 -0.58 41 102 2,052 +14
29JUN26 132.50 C 2.63 2.63 2.56 2.12 -0.53 41 21 624 0
29JUN26 135.00 C 2.19 2.25 2.19 1.77 -0.45 41 23 291 +15
29JUN26 137.50 C 1.96 1.96 1.94 1.46 -0.41 41 30 348 +30
29JUN26 140.00 C 0.00 0.00 0.00 1.21 -0.34 41 0 2,110 0
29JUN26 142.50 C 1.47 1.47 1.47 0.99 -0.30 41 1 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.81 -0.26 41 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.66 -0.22 41 0 231 0
29JUN26 150.00 C 0.00 0.00 0.00 0.54 -0.19 41 0 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.44 -0.15 41 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.35 -0.14 41 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.29 -0.10 41 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 -0.11 41 0 2,263 0
29JUN26 162.50 C 0.00 0.00 0.00 0.18 -0.08 41 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.15 -0.06 41 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 -0.05 41 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 70 0
30JUL26 80.00 C 0.00 0.00 0.00 32.27 -1.56 42 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.95 -1.60 41 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.71 -1.58 41 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.99 -2.08 35 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 23.51 -1.45 41 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 21.34 -1.35 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.44 -1.28 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.62 -1.40 39 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 15.95 -1.57 39 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 14.34 -1.53 39 0 49 0
30JUL26 105.00 C 13.40 13.40 13.40 13.27 -1.19 41 2 218 0
30JUL26 107.50 C 0.00 0.00 0.00 11.57 -1.59 40 0 108 0
30JUL26 110.00 C 10.80 10.80 10.20 10.16 -1.51 39 9 48 -4
30JUL26 112.50 C 0.00 0.00 0.00 9.04 -1.43 39 0 13 0
30JUL26 115.00 C 0.00 0.00 0.00 8.27 -1.13 40 0 3 0
30JUL26 117.50 C 0.00 0.00 0.00 7.30 -1.09 40 0 100 0
30JUL26 120.00 C 6.32 6.43 6.32 6.39 -1.10 40 3 22 +1
30JUL26 122.50 C 0.00 0.00 0.00 5.60 -0.99 40 0 12 0
30JUL26 125.00 C 0.00 0.00 0.00 4.88 -0.94 40 0 21 0
30JUL26 127.50 C 4.48 4.48 4.48 4.25 -0.85 40 2 38 0
30JUL26 130.00 C 0.00 0.00 0.00 3.69 -0.78 40 0 54 0
30JUL26 132.50 C 0.00 0.00 0.00 3.17 -0.74 40 0 2 0
30JUL26 135.00 C 3.22 3.25 3.20 2.75 - 40 28 26 -
29SEP26 50.00 C 0.00 0.00 0.00 61.62 -1.97 50 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 59.17 -1.94 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 56.60 -2.39 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.40 -2.04 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.85 -1.74 46 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 49.64 -1.57 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.25 -1.57 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.88 -1.58 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.58 -1.52 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 40.27 -1.47 46 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 37.99 -1.47 45 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 35.75 -1.46 44 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 33.58 -1.42 43 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 31.43 -1.43 43 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 29.35 -1.42 42 0 0 0
29SEP26 87.50 C 28.73 28.73 27.73 27.64 -1.08 44 2 10 0
29SEP26 90.00 C 0.00 0.00 0.00 25.40 -1.35 41 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 23.53 -1.09 41 0 303 0
29SEP26 95.00 C 21.60 21.60 21.60 21.95 -1.62 42 30 3,783 +30
29SEP26 97.50 C 0.00 0.00 0.00 20.05 -1.76 40 0 2,585 0
29SEP26 100.00 C 0.00 0.00 0.00 18.06 -1.76 39 0 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 16.81 -1.09 40 0 1,113 0
29SEP26 105.00 C 15.32 15.47 15.32 15.53 -1.50 40 25 6,790 -7
29SEP26 107.50 C 14.20 14.20 14.20 14.28 -1.38 40 1 1,274 -1
29SEP26 110.00 C 0.00 0.00 0.00 13.05 -1.33 40 0 834 0
29SEP26 112.50 C 0.00 0.00 0.00 11.36 -1.86 38 0 634 0
29SEP26 115.00 C 11.05 11.05 10.75 10.81 -1.39 40 71 1,913 +20
29SEP26 117.50 C 0.00 0.00 0.00 9.77 -1.31 40 0 355 0
29SEP26 120.00 C 0.00 0.00 0.00 8.88 -1.28 40 0 1,959 0
29SEP26 122.50 C 8.15 8.15 8.15 8.00 -1.30 40 11 470 -10
29SEP26 125.00 C 7.54 7.54 7.51 7.23 -1.26 40 40 466 -30
29SEP26 127.50 C 0.00 0.00 0.00 6.52 -1.20 39 0 1,418 0
29SEP26 130.00 C 6.25 6.25 6.20 5.82 -1.20 39 23 757 +19
29SEP26 132.50 C 5.88 5.88 5.88 5.27 -1.05 39 2 162 +2
29SEP26 135.00 C 0.00 0.00 0.00 4.72 -1.02 39 0 1,091 0
29SEP26 137.50 C 0.00 0.00 0.00 4.19 -1.01 39 0 1,278 0
29SEP26 140.00 C 0.00 0.00 0.00 3.79 -0.87 39 0 94 0
29SEP26 142.50 C 0.00 0.00 0.00 3.38 -0.84 39 0 141 0
29SEP26 145.00 C 3.81 3.81 3.81 2.99 -0.83 39 2 453 0
30DEC26 50.00 C 0.00 0.00 0.00 62.43 -1.83 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 59.99 -1.25 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.80 -1.41 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.47 -1.41 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.07 -1.64 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 50.62 -1.79 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.44 -1.53 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.23 -1.48 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.22 -1.26 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.75 -1.53 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.60 -1.51 44 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 37.54 -1.45 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.46 -1.46 43 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 33.52 -1.35 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 31.58 -1.38 42 0 0 0
30DEC26 87.50 C 29.48 29.48 29.48 29.71 -1.83 42 5 300 0
30DEC26 90.00 C 0.00 0.00 0.00 27.88 -1.30 41 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 26.18 -1.10 41 0 1,855 0
30DEC26 95.00 C 24.30 24.30 24.30 24.58 -1.61 41 4 2,384 -4
30DEC26 97.50 C 0.00 0.00 0.00 22.94 -1.15 41 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 20.60 -2.32 38 0 1,445 0
30DEC26 102.50 C 0.00 0.00 0.00 19.83 -1.24 40 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 18.19 -1.90 39 0 2,231 0
30DEC26 107.50 C 17.50 17.50 17.35 17.33 -1.43 40 7 68 +3
30DEC26 110.00 C 16.66 16.66 15.85 16.35 -1.28 40 22 2,984 -1
30DEC26 112.50 C 0.00 0.00 0.00 15.24 -1.23 40 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 14.21 -1.17 40 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 13.27 -1.08 40 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 12.40 -0.90 41 0 868 0
30DEC26 122.50 C 0.00 0.00 0.00 11.56 -0.84 41 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 10.71 -0.83 40 0 457 0
30DEC26 127.50 C 0.00 0.00 0.00 9.89 -0.80 40 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 9.21 -0.69 40 0 5,143 0
30DEC26 132.50 C 0.00 0.00 0.00 8.53 -0.69 40 0 62 0
30DEC26 135.00 C 0.00 0.00 0.00 7.85 -0.69 40 0 145 0
30DEC26 137.50 C 0.00 0.00 0.00 7.27 -0.59 40 0 127 0
30DEC26 140.00 C 0.00 0.00 0.00 6.75 -0.56 40 0 85 0
30DEC26 142.50 C 0.00 0.00 0.00 6.05 -0.74 40 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 5.54 -0.72 40 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 45.21 -1.78 45 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 42.12 -2.94 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.09 -2.90 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.07 -1.91 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.13 -1.88 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.27 -1.32 42 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 33.45 -1.67 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.62 -1.84 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.99 -1.35 41 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 28.38 -1.11 41 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 26.83 -1.06 41 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 25.32 -1.05 40 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 23.86 -1.19 40 0 389 0
30MAR27 102.50 C 0.00 0.00 0.00 22.52 -0.98 40 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 21.14 -1.56 40 0 308 0
30MAR27 107.50 C 0.00 0.00 0.00 19.77 -1.55 39 0 16 0
30MAR27 110.00 C 18.80 18.87 18.70 18.93 -1.31 40 353 434 +352
30MAR27 112.50 C 0.00 0.00 0.00 17.77 -1.26 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 16.66 -1.33 40 0 109 0
30MAR27 117.50 C 0.00 0.00 0.00 15.78 -1.18 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 14.77 -1.17 40 0 108 0
30MAR27 122.50 C 0.00 0.00 0.00 13.93 -1.03 40 0 103 0
30MAR27 125.00 C 12.67 12.67 12.67 13.10 -1.02 40 2 18 0
30MAR27 127.50 C 0.00 0.00 0.00 12.26 -1.03 40 0 143 0
30MAR27 130.00 C 0.00 0.00 0.00 11.46 -0.99 40 0 643 0
30MAR27 132.50 C 0.00 0.00 0.00 10.80 -0.88 40 0 17 0
30MAR27 135.00 C 0.00 0.00 0.00 10.14 - 40 0 0 -
TOTAL CALL 5,560 154,324 +378
17APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
17APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
17APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
17APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
17APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
17APR26 102.50 P 0.01 0.01 0.01 0.00 -0.01 0 5 234 0
17APR26 105.00 P 0.01 0.01 0.01 0.00 -0.01 0 65 410 +60
17APR26 107.50 P 0.09 0.09 0.04 0.00 -0.04 0 12 199 -11
17APR26 110.00 P 0.27 0.45 0.05 0.00 -0.25 0 322 526 +127
17APR26 112.50 P 1.25 1.98 1.21 1.10 +0.14 0 110 0 -172
17APR26 115.00 P 4.00 4.00 4.00 3.60 +1.21 0 1 0 -1
17APR26 117.50 P 0.00 0.00 0.00 6.10 +1.64 0 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 8.60 +1.58 0 0 0 0
17APR26 122.50 P 0.00 0.00 0.00 11.10 +1.80 0 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 13.60 +1.80 0 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 16.10 +1.80 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 18.60 +1.80 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 21.10 +1.80 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 23.60 - 0 0 0 -
24APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
24APR26 95.00 P 0.06 0.06 0.06 0.01 -0.01 44 2 17 -2
24APR26 97.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 111 0
24APR26 100.00 P 0.16 0.16 0.16 0.09 -0.04 43 1 120 0
24APR26 102.50 P 0.35 0.35 0.28 0.24 -0.05 43 69 328 +50
24APR26 105.00 P 0.69 0.75 0.58 0.55 -0.03 43 138 301 +63
24APR26 107.50 P 1.33 1.35 1.10 1.10 +0.05 43 287 353 +155
24APR26 110.00 P 2.13 2.20 2.00 1.95 +0.19 42 135 91 -2
24APR26 112.50 P 3.45 3.56 3.45 3.26 +0.47 43 17 27 +15
24APR26 115.00 P 0.00 0.00 0.00 4.96 +0.78 45 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 6.97 +1.07 47 0 1 0
24APR26 120.00 P 0.00 0.00 0.00 9.18 +1.32 51 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 11.23 +1.29 43 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 13.64 +1.42 42 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 16.11 +1.67 43 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 18.60 +1.24 0 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 21.10 +1.21 0 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 23.67 - 69 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 512 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 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 0.02 0.02 0.02 0.01 0.00 60 1 968 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,057 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,169 0
29APR26 90.00 P 0.08 0.08 0.08 0.02 0.00 48 10 3,057 -10
29APR26 92.50 P 0.13 0.13 0.12 0.05 0.00 48 71 1,977 +68
29APR26 95.00 P 0.21 0.26 0.19 0.11 0.00 47 9 2,792 0
29APR26 97.50 P 0.32 0.34 0.29 0.23 +0.02 47 34 2,319 -19
29APR26 100.00 P 0.54 0.54 0.43 0.44 +0.03 47 90 2,778 +53
29APR26 102.50 P 0.78 0.90 0.76 0.76 +0.04 46 289 3,081 +138
29APR26 105.00 P 1.16 1.43 1.16 1.29 +0.13 46 277 2,975 -48
29APR26 107.50 P 2.00 2.20 2.00 2.01 +0.25 46 244 2,818 -112
29APR26 110.00 P 3.09 3.35 2.95 3.00 +0.41 46 260 1,518 +9
29APR26 112.50 P 4.50 4.50 4.50 4.49 +0.76 48 38 150 +38
29APR26 115.00 P 6.25 6.27 6.25 5.90 +0.79 47 4 80 +1
29APR26 117.50 P 0.00 0.00 0.00 7.64 +0.94 47 0 13 0
29APR26 120.00 P 10.09 10.19 9.69 9.76 +1.11 50 14 70 -6
29APR26 122.50 P 0.00 0.00 0.00 11.95 +1.30 52 0 6 0
29APR26 125.00 P 0.00 0.00 0.00 14.24 +1.44 54 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 16.29 +1.27 47 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 18.69 +1.33 47 0 66 0
29APR26 132.50 P 0.00 0.00 0.00 21.14 +1.25 47 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.69 - 56 0 0 -
28MAY26 67.50 P 0.05 0.05 0.05 0.01 0.00 53 166 243 +59
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 0.00 42 0 1,077 0
28MAY26 80.00 P 0.18 0.18 0.17 0.04 0.00 42 22 367 +22
28MAY26 82.50 P 0.24 0.24 0.24 0.07 0.00 41 10 488 0
28MAY26 85.00 P 0.31 0.31 0.31 0.13 +0.01 41 1 657 -20
28MAY26 87.50 P 0.40 0.41 0.40 0.22 +0.02 41 12 1,409 -3
28MAY26 90.00 P 0.55 0.55 0.50 0.37 +0.04 41 8 7,697 -7
28MAY26 92.50 P 0.69 0.73 0.69 0.58 +0.06 41 15 1,402 0
28MAY26 95.00 P 0.96 0.99 0.95 0.88 +0.10 41 195 2,643 +65
28MAY26 97.50 P 1.38 1.38 1.38 1.27 +0.12 41 1 1,784 0
28MAY26 100.00 P 1.75 1.90 1.74 1.76 +0.16 41 158 2,451 +111
28MAY26 102.50 P 2.46 2.53 2.33 2.36 +0.23 40 81 1,341 +34
28MAY26 105.00 P 3.32 3.33 3.25 3.18 +0.31 41 247 2,351 +56
28MAY26 107.50 P 4.29 4.44 4.12 4.14 +0.41 40 117 749 -47
28MAY26 110.00 P 5.30 5.59 5.30 5.33 +0.57 41 111 1,133 +37
28MAY26 112.50 P 6.90 6.92 6.68 6.68 +0.77 41 317 340 +223
28MAY26 115.00 P 0.00 0.00 0.00 8.21 +0.87 42 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 9.95 +1.00 43 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 11.76 +1.10 43 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 13.69 +1.19 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 15.72 +1.31 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 17.69 +1.24 44 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 20.10 +1.54 47 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.40 +1.66 49 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 24.65 - 49 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 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 54 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,071 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 278 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 166 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 42 0 135 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 41 0 7,461 0
29JUN26 72.50 P 0.32 0.32 0.32 0.06 +0.01 41 1 635 0
29JUN26 75.00 P 0.38 0.38 0.38 0.09 +0.01 41 1 1,103 0
29JUN26 77.50 P 0.00 0.00 0.00 0.15 +0.01 41 0 716 0
29JUN26 80.00 P 0.52 0.52 0.52 0.24 +0.02 41 25 7,599 0
29JUN26 82.50 P 0.00 0.00 0.00 0.37 +0.03 41 0 1,036 0
29JUN26 85.00 P 0.00 0.00 0.00 0.56 +0.05 41 2 11,529 +2
29JUN26 87.50 P 0.96 0.96 0.96 0.81 +0.09 41 20 2,031 +20
29JUN26 90.00 P 1.24 1.24 1.24 1.13 +0.13 41 30 10,870 +30
29JUN26 92.50 P 1.62 1.62 1.58 1.52 +0.13 41 47 10,244 +2
29JUN26 95.00 P 2.00 2.08 2.00 2.04 +0.19 41 39 4,036 +13
29JUN26 97.50 P 2.58 2.66 2.58 2.55 +0.20 40 60 2,044 +28
29JUN26 100.00 P 3.22 3.30 3.17 3.24 +0.33 40 68 11,305 +11
29JUN26 102.50 P 4.04 4.13 4.04 4.08 +0.43 40 169 1,834 -59
29JUN26 105.00 P 5.00 5.10 5.00 5.04 +0.56 40 154 1,616 -60
29JUN26 107.50 P 6.15 6.15 6.11 6.11 +0.59 40 48 1,377 +48
29JUN26 110.00 P 7.32 7.44 7.32 7.29 +0.73 40 46 619 -30
29JUN26 112.50 P 8.62 8.88 8.62 8.68 +0.84 40 228 957 +130
29JUN26 115.00 P 0.00 0.00 0.00 10.18 +0.94 41 0 492 0
29JUN26 117.50 P 0.00 0.00 0.00 11.80 +1.04 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 13.52 +1.05 41 0 1,283 0
29JUN26 122.50 P 0.00 0.00 0.00 15.37 +1.16 42 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 16.99 +0.93 41 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 18.93 +0.64 40 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 20.96 +0.67 41 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 23.60 +1.22 44 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 25.76 +1.23 45 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 28.03 +1.29 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.23 +1.23 46 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 32.52 +1.21 47 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 34.84 +1.34 47 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 37.18 +1.48 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.53 +1.58 48 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 41.93 +1.62 49 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.34 +1.67 50 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 46.68 +1.67 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 49.17 +1.77 51 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 51.34 +1.54 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.77 +1.52 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.44 +1.78 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 58.92 +1.82 53 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 61.44 +1.89 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 63.97 +1.68 58 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.10 +1.31 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.60 +1.30 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 71.10 +1.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.95 +2.15 63 0 0 0
30JUL26 80.00 P 0.86 0.88 0.86 0.52 +0.02 40 31 35 +31
30JUL26 82.50 P 0.00 0.00 0.00 0.72 +0.02 40 0 11 0
30JUL26 85.00 P 0.00 0.00 0.00 1.00 +0.04 40 0 7 0
30JUL26 87.50 P 0.00 0.00 0.00 1.35 +0.06 40 0 87 0
30JUL26 90.00 P 1.95 2.02 1.95 1.76 +0.08 40 60 137 +60
30JUL26 92.50 P 0.00 0.00 0.00 2.29 +0.11 40 0 30 0
30JUL26 95.00 P 3.02 3.02 3.02 2.90 +0.18 40 38 46 +29
30JUL26 97.50 P 3.64 3.64 3.64 3.59 +0.30 40 18 529 0
30JUL26 100.00 P 4.40 4.40 4.38 4.38 +0.40 40 3 233 -2
30JUL26 102.50 P 0.00 0.00 0.00 5.24 +0.42 40 0 74 0
30JUL26 105.00 P 0.00 0.00 0.00 6.24 +0.54 40 0 72 0
30JUL26 107.50 P 0.00 0.00 0.00 7.35 +0.61 39 0 311 0
30JUL26 110.00 P 0.00 0.00 0.00 8.60 +0.74 40 0 316 0
30JUL26 112.50 P 0.00 0.00 0.00 9.96 +0.80 40 0 75 0
30JUL26 115.00 P 11.52 11.52 11.52 11.48 +0.91 40 14 98 +14
30JUL26 117.50 P 12.92 12.92 12.92 13.08 +1.08 40 13 118 +13
30JUL26 120.00 P 14.61 14.61 14.61 14.79 +1.04 41 14 45 +14
30JUL26 122.50 P 16.34 16.34 16.34 16.66 +1.24 41 15 84 +15
30JUL26 125.00 P 0.00 0.00 0.00 18.27 +1.06 40 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 19.92 +0.84 39 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 22.45 +1.03 42 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 24.52 +1.08 43 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 26.61 - 43 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 41 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 40 0 45 0
29SEP26 57.50 P 0.42 0.42 0.42 0.04 -0.01 39 24 29 -14
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.03 39 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.35 -0.04 39 0 305 0
29SEP26 72.50 P 1.09 1.09 1.09 0.49 -0.04 39 30 3,235 0
29SEP26 75.00 P 1.26 1.26 1.26 0.69 -0.04 39 30 1,710 +16
29SEP26 77.50 P 0.00 0.00 0.00 0.92 -0.05 39 0 495 0
29SEP26 80.00 P 1.70 1.70 1.70 1.21 -0.05 39 3 1,758 0
29SEP26 82.50 P 0.00 0.00 0.00 1.57 -0.05 39 0 1,620 0
29SEP26 85.00 P 0.00 0.00 0.00 1.98 -0.05 39 0 4,010 0
29SEP26 87.50 P 0.00 0.00 0.00 2.50 -0.04 39 0 2,529 0
29SEP26 90.00 P 3.40 3.40 3.40 3.05 -0.03 39 21 4,147 +1
29SEP26 92.50 P 0.00 0.00 0.00 3.75 +0.08 39 0 1,720 0
29SEP26 95.00 P 0.00 0.00 0.00 4.47 +0.11 39 0 12,526 0
29SEP26 97.50 P 0.00 0.00 0.00 5.34 +0.30 39 0 2,799 0
29SEP26 100.00 P 6.50 6.50 6.50 6.23 +0.28 39 22 5,252 +22
29SEP26 102.50 P 7.42 7.42 7.32 7.30 +0.53 40 19 1,828 +19
29SEP26 105.00 P 8.50 8.50 8.37 8.38 +0.59 40 27 1,546 0
29SEP26 107.50 P 9.71 9.71 9.71 9.55 +0.65 39 1 535 -1
29SEP26 110.00 P 0.00 0.00 0.00 10.86 +0.70 40 0 224 0
29SEP26 112.50 P 11.40 12.30 11.40 12.19 +0.74 40 3 270 +3
29SEP26 115.00 P 0.00 0.00 0.00 13.66 +0.83 40 0 166 0
29SEP26 117.50 P 15.28 15.28 15.28 15.23 +0.93 40 17 47 +16
29SEP26 120.00 P 0.00 0.00 0.00 16.89 +1.01 40 0 132 0
29SEP26 122.50 P 18.36 18.36 18.36 18.62 +1.09 40 13 118 +13
29SEP26 125.00 P 20.40 20.40 20.40 20.42 +1.18 41 15 185 +15
29SEP26 127.50 P 0.00 0.00 0.00 22.19 +1.16 41 0 95 0
29SEP26 130.00 P 23.94 23.94 23.94 24.24 +1.36 41 15 131 +15
29SEP26 132.50 P 0.00 0.00 0.00 26.18 +1.39 41 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 28.17 +1.42 42 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 30.23 +0.77 42 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 32.27 +0.95 42 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.44 +1.01 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.61 +1.04 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 428 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 +0.04 40 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 +0.04 40 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 +0.07 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 0.82 +0.09 40 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.06 +0.11 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 1.32 +0.09 40 0 87 0
30DEC26 75.00 P 0.00 0.00 0.00 1.66 +0.13 40 0 401 0
30DEC26 77.50 P 0.00 0.00 0.00 2.12 +0.18 40 0 639 0
30DEC26 80.00 P 2.94 2.94 2.94 2.59 +0.24 40 1 386 0
30DEC26 82.50 P 0.00 0.00 0.00 3.05 +0.17 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 3.71 +0.28 40 0 1,139 0
30DEC26 87.50 P 0.00 0.00 0.00 4.43 +0.36 40 0 921 0
30DEC26 90.00 P 0.00 0.00 0.00 5.12 +0.33 40 0 1,999 0
30DEC26 92.50 P 0.00 0.00 0.00 5.85 +0.35 40 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 6.66 +0.41 40 0 2,619 0
30DEC26 97.50 P 0.00 0.00 0.00 7.55 +0.48 39 0 841 0
30DEC26 100.00 P 0.00 0.00 0.00 8.51 +0.52 39 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 9.57 +0.59 39 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 10.71 +0.66 39 0 813 0
30DEC26 107.50 P 0.00 0.00 0.00 12.12 +0.93 39 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 13.41 +1.07 40 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 14.59 +0.86 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.04 +0.93 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 17.59 +0.93 39 0 97 0
30DEC26 120.00 P 0.00 0.00 0.00 19.20 +1.01 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 20.89 +1.10 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 22.65 +0.74 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.38 +0.70 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.28 +0.88 40 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 28.17 +0.93 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 30.11 +0.84 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 32.07 +0.88 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.04 +0.85 40 0 2 0
30DEC26 142.50 P 35.72 35.72 35.72 35.81 +1.02 40 15 199 +15
30DEC26 145.00 P 0.00 0.00 0.00 38.14 +0.91 41 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.68 +0.07 39 0 34 0
30MAR27 72.50 P 0.00 0.00 0.00 2.10 +0.11 39 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 2.53 +0.11 39 0 61 0
30MAR27 77.50 P 0.00 0.00 0.00 3.06 +0.17 39 0 151 0
30MAR27 80.00 P 0.00 0.00 0.00 3.62 +0.16 39 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 4.24 +0.22 39 0 104 0
30MAR27 85.00 P 0.00 0.00 0.00 4.97 +0.24 39 0 142 0
30MAR27 87.50 P 0.00 0.00 0.00 5.70 +0.24 39 0 124 0
30MAR27 90.00 P 0.00 0.00 0.00 6.44 +0.24 39 0 73 0
30MAR27 92.50 P 7.20 7.45 7.20 7.42 +0.46 39 5 102 +3
30MAR27 95.00 P 0.00 0.00 0.00 8.19 +0.39 39 0 220 0
30MAR27 97.50 P 9.10 9.10 9.10 9.09 +0.39 39 1 77 +1
30MAR27 100.00 P 0.00 0.00 0.00 10.13 +0.46 38 0 35 0
30MAR27 102.50 P 0.00 0.00 0.00 11.22 +0.51 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.60 +0.81 39 0 27 0
30MAR27 107.50 P 13.70 13.70 13.70 13.63 +0.63 38 1 47 +1
30MAR27 110.00 P 0.00 0.00 0.00 14.94 +0.71 38 500 630 +500
30MAR27 112.50 P 0.00 0.00 0.00 16.31 +0.75 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 17.75 +0.82 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 19.47 +1.09 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.06 +1.06 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 22.67 +1.06 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.33 +1.51 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 26.08 +1.42 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.61 +0.48 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 29.72 +0.78 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.63 - 39 0 0 -
TOTAL PUT 5,873 216,777 +1,858
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$ 28.30
29APR26 19.00 C 0.00 0.00 0.00 9.31 -0.27 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.82 -0.26 79 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.32 -0.26 73 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 7.32 -0.26 62 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.32 -0.26 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.32 -0.26 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.34 -0.26 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.38 -0.26 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.49 -0.26 45 0 40 0
29APR26 27.00 C 0.00 0.00 0.00 1.71 -0.25 45 0 46 0
29APR26 28.00 C 1.02 1.02 0.98 1.06 -0.20 43 6 312 -5
29APR26 29.00 C 0.87 0.87 0.57 0.64 -0.14 45 17 177 +10
29APR26 30.00 C 0.50 0.50 0.36 0.33 -0.12 44 4 336 +3
29APR26 31.00 C 0.15 0.15 0.15 0.16 -0.08 44 1 315 -1
29APR26 32.00 C 0.10 0.12 0.10 0.08 -0.04 46 10 663 +8
29APR26 33.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 349 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 9.35 -0.26 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.90 -0.19 58 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.49 -0.10 67 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.49 -0.18 59 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.49 -0.22 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.54 -0.05 47 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.55 -0.25 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.71 -0.19 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.96 -0.31 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.29 -0.20 40 0 79 0
28MAY26 28.00 C 0.00 0.00 0.00 1.71 -0.14 40 0 70 0
28MAY26 29.00 C 1.50 1.50 1.50 1.25 -0.14 40 12 338 0
28MAY26 30.00 C 1.11 1.12 0.87 0.89 -0.11 40 43 276 +14
28MAY26 31.00 C 0.74 0.74 0.74 0.62 -0.09 40 4 313 +4
28MAY26 32.00 C 0.00 0.00 0.00 0.43 -0.06 40 0 94 0
28MAY26 33.00 C 0.30 0.30 0.29 0.29 -0.06 41 24 225 +19
28MAY26 34.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 288 0
28MAY26 35.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 279 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 133 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 42 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 9.40 -0.21 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.92 -0.23 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.49 -0.17 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.49 -0.19 45 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 6.57 -0.21 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.75 -0.14 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.78 -0.18 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.02 -0.09 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.32 -0.15 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.69 -0.17 40 0 100 0
29JUN26 28.00 C 2.24 2.24 2.19 2.18 -0.17 40 30 160 +30
29JUN26 29.00 C 0.00 0.00 0.00 1.72 -0.15 40 0 250 0
29JUN26 30.00 C 1.53 1.53 1.53 1.34 -0.12 40 5 450 0
29JUN26 31.00 C 0.00 0.00 0.00 1.03 -0.11 40 0 515 0
29JUN26 32.00 C 0.00 0.00 0.00 0.80 -0.09 40 0 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.61 -0.08 40 0 99 0
29JUN26 34.00 C 0.00 0.00 0.00 0.46 -0.06 40 0 1,045 0
29JUN26 35.00 C 0.35 0.35 0.35 0.34 -0.05 40 1 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 0.00 42 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 0.00 42 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 0.00 42 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 9.43 -0.18 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.95 -0.29 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.50 -0.28 44 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.57 -0.25 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.69 -0.14 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.96 +0.07 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.08 -0.04 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.33 -0.07 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.68 -0.06 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.09 -0.16 40 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 2.59 -0.16 40 0 1 0
30JUL26 29.00 C 2.06 2.06 2.06 2.14 -0.15 40 10 148 0
30JUL26 30.00 C 1.99 1.99 1.99 1.76 -0.12 40 5 300 0
30JUL26 31.00 C 0.00 0.00 0.00 1.42 -0.13 40 0 424 0
30JUL26 32.00 C 0.00 0.00 0.00 1.16 -0.10 40 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.94 -0.09 40 0 103 0
30JUL26 34.00 C 0.00 0.00 0.00 0.77 -0.07 41 0 108 0
30JUL26 35.00 C 0.00 0.00 0.00 0.61 -0.06 41 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.49 -0.05 41 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 9.63 -0.25 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.19 -0.21 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.78 -0.10 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.94 -0.20 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.12 -0.09 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.37 -0.08 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.67 -0.08 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.10 +0.01 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.39 -0.10 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.85 -0.09 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.39 -0.15 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.94 -0.15 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.56 -0.14 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.22 -0.13 42 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.93 -0.10 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.67 -0.10 42 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 1.44 -0.09 42 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 1.22 -0.10 42 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 1.05 -0.07 42 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.89 -0.04 42 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.73 -0.06 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 -0.08 42 0 1 0
29SEP26 40.00 C 0.69 0.69 0.64 0.54 -0.04 42 6 24 +6
29SEP26 41.00 C 0.00 0.00 0.00 0.46 -0.04 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.38 -0.04 42 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 10.10 -0.23 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.69 -0.23 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.29 -0.13 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.54 -0.07 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.79 -0.08 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.10 -0.09 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.47 -0.07 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.89 -0.04 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.32 -0.06 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.80 -0.06 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.33 -0.25 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.90 -0.15 43 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.51 -0.14 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.16 -0.12 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.85 -0.11 43 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.57 -0.11 43 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.31 -0.11 43 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.05 -0.11 43 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.84 -0.10 43 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.60 -0.09 43 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.45 -0.08 43 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.31 -0.08 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.15 -0.08 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.00 -0.09 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 -0.06 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.79 -0.08 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.70 -0.07 42 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.65 -0.04 43 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.54 -0.22 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.18 -0.12 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 9.78 -0.21 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.06 -0.09 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.38 -0.08 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.73 -0.08 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.12 -0.08 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.56 -0.07 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.04 -0.06 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.53 -0.07 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.03 -0.20 43 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.69 -0.10 43 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.28 -0.13 43 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.89 -0.14 43 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.57 -0.15 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.27 -0.14 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.01 -0.12 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.76 -0.13 43 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.53 -0.11 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.25 -0.16 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.06 -0.15 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.87 -0.14 43 0 0 0
30MAR27 40.00 C 1.90 1.90 1.90 1.71 -0.12 43 3 3 +3
30MAR27 41.00 C 0.00 0.00 0.00 1.57 -0.11 43 0 0 0
TOTAL CALL 181 14,842 +91
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 46 0 102 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 207 0
29APR26 26.00 P 0.00 0.00 0.00 0.17 0.00 45 0 625 0
29APR26 27.00 P 0.45 0.45 0.40 0.40 +0.01 45 2 561 +1
29APR26 28.00 P 0.65 0.86 0.58 0.74 0.00 43 35 470 +7
29APR26 29.00 P 1.15 1.44 1.01 1.30 +0.04 44 51 391 -42
29APR26 30.00 P 1.63 1.63 1.63 2.02 +0.14 45 1 250 -1
29APR26 31.00 P 0.00 0.00 0.00 2.84 +0.17 44 1 210 -1
29APR26 32.00 P 0.00 0.00 0.00 3.76 +0.22 45 0 302 0
29APR26 33.00 P 0.00 0.00 0.00 4.72 +0.11 46 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 5.87 +0.32 76 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 6.89 +0.31 87 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.84 +0.23 89 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.82 +0.29 94 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 9.84 +0.28 104 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.88 +0.21 116 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.90 +0.24 126 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.86 +0.35 127 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.82 +0.26 126 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.89 +0.36 144 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.85 +0.29 143 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.85 +0.32 149 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 65 0
28MAY26 23.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 152 0
28MAY26 24.00 P 0.24 0.24 0.24 0.19 +0.01 40 2 150 -2
28MAY26 25.00 P 0.00 0.00 0.00 0.36 +0.03 41 0 122 0
28MAY26 26.00 P 0.00 0.00 0.00 0.60 +0.04 41 0 392 0
28MAY26 27.00 P 0.00 0.00 0.00 0.95 +0.07 41 0 162 0
28MAY26 28.00 P 0.00 0.00 0.00 1.38 +0.07 41 0 185 0
28MAY26 29.00 P 0.00 0.00 0.00 1.92 +0.10 41 0 96 0
28MAY26 30.00 P 0.00 0.00 0.00 2.54 +0.14 40 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 3.27 +0.17 40 1 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.06 +0.19 40 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 4.92 +0.07 40 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 5.93 +0.23 46 0 75 0
28MAY26 35.00 P 0.00 0.00 0.00 6.89 +0.16 49 0 60 0
28MAY26 36.00 P 0.00 0.00 0.00 7.84 +0.23 51 0 73 0
28MAY26 37.00 P 0.00 0.00 0.00 8.82 +0.29 53 0 25 0
28MAY26 38.00 P 0.00 0.00 0.00 9.84 +0.27 59 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.88 +0.21 65 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.90 +0.24 71 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.86 +0.35 71 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.83 +0.27 73 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.89 +0.36 81 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 41 0 26 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 +0.03 41 0 19 0
29JUN26 24.00 P 0.00 0.00 0.00 0.49 +0.04 41 0 39 0
29JUN26 25.00 P 0.74 0.78 0.74 0.74 +0.05 41 18 86 +13
29JUN26 26.00 P 0.00 0.00 0.00 1.05 +0.05 40 0 182 0
29JUN26 27.00 P 0.00 0.00 0.00 1.44 +0.08 40 0 100 0
29JUN26 28.00 P 1.72 1.72 1.72 1.90 +0.09 40 3 273 +3
29JUN26 29.00 P 0.00 0.00 0.00 2.43 +0.09 39 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.08 +0.13 40 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.90 +0.17 42 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 4.55 +0.19 40 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.36 +0.06 40 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.22 +0.06 41 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.09 +0.03 41 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.00 +0.18 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.94 +0.19 41 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.90 +0.21 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.88 +0.21 44 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.90 +0.24 48 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.86 +0.24 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.83 +0.21 49 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.89 +0.34 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.85 +0.29 55 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.85 +0.32 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.78 +0.27 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.80 +0.27 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.77 +0.24 56 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.77 +0.24 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.76 +0.21 60 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.27 +0.24 66 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.77 +0.25 72 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.27 +0.24 77 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 19 0
30JUL26 22.00 P 0.00 0.00 0.00 0.35 +0.03 41 0 16 0
30JUL26 23.00 P 0.00 0.00 0.00 0.53 +0.04 41 0 90 0
30JUL26 24.00 P 0.74 0.74 0.74 0.76 +0.05 41 3 683 +3
30JUL26 25.00 P 1.00 1.06 1.00 1.06 +0.07 41 5 99 +5
30JUL26 26.00 P 0.00 0.00 0.00 1.40 +0.07 41 0 30 0
30JUL26 27.00 P 1.78 1.78 1.78 1.81 +0.08 41 15 186 +15
30JUL26 28.00 P 0.00 0.00 0.00 2.29 +0.09 40 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 2.84 +0.11 40 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 3.44 +0.11 40 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 4.15 +0.08 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.87 +0.07 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.65 +0.03 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.46 +0.02 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.33 +0.03 41 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.13 -0.05 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.08 +0.10 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.00 +0.17 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 +0.01 42 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.03 42 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 +0.04 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 +0.04 42 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.28 +0.05 42 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.62 +0.05 42 0 90 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 +0.08 42 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.46 +0.08 42 0 21 0
29SEP26 28.00 P 2.76 2.96 2.76 2.97 +0.10 42 71 194 +71
29SEP26 29.00 P 0.00 0.00 0.00 3.53 +0.11 42 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 +0.12 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.81 +0.14 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.51 +0.12 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.26 +0.05 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.03 +0.05 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.84 +0.07 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.65 +0.04 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.50 +0.05 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.38 +0.05 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.27 +0.06 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.17 +0.32 43 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 13.09 +0.18 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.03 +0.21 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.98 +0.10 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.94 +0.11 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.89 +0.14 43 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 17.87 +0.16 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.82 +0.14 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.81 +0.24 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.79 +0.25 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.76 +0.21 43 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 24.28 +0.25 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.78 +0.26 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.28 +0.25 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.63 +0.02 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 +0.03 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.97 +0.03 43 0 0 0
30DEC26 22.00 P 1.22 1.22 1.22 1.23 +0.02 43 1 11 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.53 +0.03 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.88 +0.06 42 0 27 0
30DEC26 25.00 P 2.23 2.23 2.20 2.22 +0.01 42 20 29 +20
30DEC26 26.00 P 0.00 0.00 0.00 2.70 +0.08 42 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.18 +0.07 42 0 16 0
30DEC26 28.00 P 3.50 3.50 3.50 3.71 +0.11 42 50 204 +50
30DEC26 29.00 P 0.00 0.00 0.00 4.27 +0.10 42 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.88 +0.11 42 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.53 +0.13 42 0 15 0
30DEC26 32.00 P 6.20 6.20 6.20 6.22 +0.14 42 1 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.92 +0.04 42 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.68 +0.06 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.44 +0.04 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.24 +0.05 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.05 +0.05 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.88 +0.06 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.73 +0.06 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.58 +0.05 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.48 +0.07 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.36 +0.06 43 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 15.26 +0.05 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 16.17 +0.07 43 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 17.13 +0.20 43 0 0 0
30MAR27 19.00 P 0.84 0.84 0.84 0.85 +0.03 43 1 9 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.97 +0.04 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.09 +0.04 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.35 +0.03 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.64 +0.02 43 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.02 +0.06 43 0 11 0
30MAR27 24.00 P 0.00 0.00 0.00 2.39 +0.07 43 0 2 0
30MAR27 25.00 P 2.80 2.80 2.80 2.78 +0.08 42 3 5 +3
30MAR27 26.00 P 0.00 0.00 0.00 3.25 +0.10 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.74 +0.09 42 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.27 +0.08 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.82 +0.08 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.43 +0.10 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.07 +0.09 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.75 +0.13 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.46 +0.06 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.19 +0.06 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.94 +0.07 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.70 +0.06 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.50 +0.07 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.31 +0.08 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.13 +0.07 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.95 +0.06 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.81 +0.06 43 0 2 0
TOTAL PUT 284 15,266 +147
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$ 692.00
17APR26 540.00 C 0.00 0.00 0.00 152.00 -22.53 0 0 0 0
17APR26 550.00 C 0.00 0.00 0.00 142.00 -22.54 0 0 0 0
17APR26 560.00 C 0.00 0.00 0.00 132.00 -22.54 0 0 0 0
17APR26 570.00 C 0.00 0.00 0.00 122.00 -22.54 0 0 0 0
17APR26 580.00 C 0.00 0.00 0.00 112.00 -22.54 0 0 0 0
17APR26 590.00 C 0.00 0.00 0.00 102.00 -22.54 0 0 0 0
17APR26 600.00 C 0.00 0.00 0.00 92.00 -22.54 0 0 0 0
17APR26 610.00 C 88.00 88.00 80.99 82.00 -22.54 0 2 0 -12
17APR26 620.00 C 73.00 73.00 73.00 72.00 -22.54 0 2 0 -17
17APR26 630.00 C 0.00 0.00 0.00 62.00 -22.55 0 0 0 -99
17APR26 640.00 C 80.00 80.00 47.00 52.00 -22.58 0 24 0 -173
17APR26 650.00 C 53.00 53.00 36.00 42.00 -23.78 0 18 0 -135
17APR26 660.00 C 40.40 40.40 32.00 32.00 -22.88 0 14 0 -69
17APR26 670.00 C 30.00 30.00 18.24 22.00 -23.35 0 10 0 -107
17APR26 680.00 C 15.07 15.07 11.00 12.00 -25.00 0 8 0 -149
17APR26 690.00 C 28.76 28.76 0.95 2.00 -26.76 0 369 3 -245
17APR26 700.00 C 20.00 20.00 0.10 0.00 -20.00 0 169 214 -8
17APR26 710.00 C 11.00 11.00 0.10 0.00 -14.08 0 211 194 +62
17APR26 720.00 C 5.10 7.00 0.15 0.00 -9.81 0 164 530 +23
17APR26 730.00 C 4.00 4.00 0.10 0.00 -6.13 0 105 288 +10
17APR26 740.00 C 1.35 1.35 0.80 0.00 -3.60 0 8 99 -8
17APR26 750.00 C 0.00 0.00 0.00 0.00 -1.98 0 0 556 0
17APR26 760.00 C 1.02 1.02 0.30 0.00 -1.02 0 15 99 +10
17APR26 770.00 C 0.04 0.04 0.04 0.00 -0.49 0 5 209 -5
17APR26 780.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17APR26 790.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17APR26 800.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24APR26 570.00 C 0.00 0.00 0.00 122.30 -22.64 51 0 0 0
24APR26 580.00 C 0.00 0.00 0.00 112.35 -22.70 50 0 0 0
24APR26 590.00 C 0.00 0.00 0.00 102.45 -22.78 50 0 0 0
24APR26 600.00 C 0.00 0.00 0.00 92.63 -22.87 50 0 0 0
24APR26 610.00 C 0.00 0.00 0.00 82.95 -22.96 51 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 73.46 -23.03 51 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 64.26 -23.04 51 0 200 0
24APR26 640.00 C 0.00 0.00 0.00 55.45 -22.95 51 0 201 0
24APR26 650.00 C 0.00 0.00 0.00 47.13 -22.71 51 0 3 0
24APR26 660.00 C 0.00 0.00 0.00 39.41 -22.29 51 0 40 0
24APR26 670.00 C 27.01 27.01 27.01 31.41 -22.61 48 2 15 0
24APR26 680.00 C 38.00 38.00 21.05 25.33 -21.53 48 27 60 +11
24APR26 690.00 C 21.50 21.50 16.50 20.04 -19.02 49 18 117 +16
24APR26 700.00 C 19.97 20.00 12.30 15.54 -17.68 49 50 63 +13
24APR26 710.00 C 22.00 22.00 10.60 11.81 -16.17 50 49 20 +8
24APR26 720.00 C 23.30 23.30 7.24 8.78 -14.53 50 50 143 +39
24APR26 730.00 C 19.23 19.23 5.50 6.40 -12.83 50 11 22 +4
24APR26 740.00 C 9.16 9.16 8.10 4.56 -11.13 50 6 57 +5
24APR26 750.00 C 3.80 4.00 3.80 3.25 -9.42 50 8 36 +6
24APR26 760.00 C 5.08 5.50 2.50 2.31 -7.81 51 10 10 +8
24APR26 770.00 C 5.80 5.80 2.00 1.50 -6.50 51 97 195 -3
24APR26 780.00 C 4.36 4.36 4.36 0.98 - 51 15 15 -
24APR26 790.00 C 3.47 3.47 2.30 0.63 - 51 35 20 -
24APR26 800.00 C 1.30 1.30 1.30 0.40 - 51 5 5 -
29APR26 360.00 C 0.00 0.00 0.00 332.28 -22.52 91 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 322.29 -22.52 95 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 312.29 -22.53 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 302.30 -22.53 0 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 292.31 -22.53 0 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 282.32 -22.52 78 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 272.33 -22.52 78 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 262.33 -22.53 0 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 252.34 -22.53 0 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 242.35 -22.53 62 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 232.36 -22.53 63 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 222.36 -22.54 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 212.37 -22.54 0 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 202.38 -22.54 0 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 192.39 -22.54 50 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 182.40 -22.55 49 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 172.41 -22.56 47 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 162.43 -22.58 48 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 152.46 -22.61 48 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 142.50 -22.66 48 0 2 0
29APR26 560.00 C 0.00 0.00 0.00 132.58 -22.71 48 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 122.70 -22.79 48 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 112.91 -22.86 48 0 350 -222
29APR26 590.00 C 0.00 0.00 0.00 103.22 -22.95 48 0 35 0
29APR26 600.00 C 118.80 118.80 100.00 93.70 -23.01 48 34 1,982 -33
29APR26 610.00 C 97.00 97.00 97.00 84.39 -23.05 48 2 15 -266
29APR26 620.00 C 0.00 0.00 0.00 75.36 -23.04 48 0 266 0
29APR26 630.00 C 60.10 61.50 60.10 66.68 -22.94 48 28 527 -25
29APR26 640.00 C 81.00 81.00 81.00 58.43 -22.74 48 1 369 0
29APR26 650.00 C 70.00 70.00 45.00 49.14 -21.74 44 121 1,484 -11
29APR26 660.00 C 57.50 57.50 38.14 43.45 -21.92 48 91 1,132 +5
29APR26 670.00 C 54.00 54.00 35.00 36.84 -21.27 48 9 507 -4
29APR26 680.00 C 29.00 29.00 25.05 29.94 -21.37 46 43 683 -17
29APR26 690.00 C 33.07 33.07 20.50 24.79 -20.22 47 134 1,337 +102
29APR26 700.00 C 33.00 33.00 16.20 20.27 -17.76 47 168 1,325 +35
29APR26 710.00 C 28.97 28.97 13.23 16.36 -16.54 47 101 373 +97
29APR26 720.00 C 24.27 24.27 10.67 13.04 -15.22 47 147 388 +45
29APR26 730.00 C 19.61 19.61 9.09 10.27 -13.83 47 58 320 +18
29APR26 740.00 C 13.20 13.20 6.83 7.98 -12.43 47 18 356 +12
29APR26 750.00 C 12.20 12.20 5.70 6.12 -11.05 48 209 299 +143
29APR26 760.00 C 11.61 11.61 4.40 4.64 -9.70 48 51 531 -3
29APR26 770.00 C 3.91 4.05 3.91 3.53 -8.36 48 3 2,092 -2
29APR26 780.00 C 5.08 5.08 2.90 2.64 -7.15 48 15 368 -2
29APR26 790.00 C 5.30 5.30 2.10 1.99 -6.02 48 64 769 +23
29APR26 800.00 C 3.76 3.76 3.76 1.39 - 48 50 50 -
28MAY26 360.00 C 0.00 0.00 0.00 332.95 -22.53 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 322.98 -22.52 46 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 313.01 -22.52 50 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 303.03 -22.53 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 293.06 -22.53 42 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 283.09 -22.53 44 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 273.12 -22.54 44 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 263.15 -22.55 43 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 253.19 -22.56 44 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 243.23 -22.57 43 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 233.29 -22.59 44 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 223.36 -22.61 44 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 213.45 -22.64 44 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 203.57 -22.67 44 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 193.73 -22.72 44 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 183.95 -22.75 44 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 174.24 -22.80 44 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 164.62 -22.83 44 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 155.11 -22.87 44 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 145.74 -22.88 44 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 136.52 -22.89 44 0 0 -16
28MAY26 570.00 C 120.00 120.00 120.00 127.49 -22.87 44 1 4 -18
28MAY26 580.00 C 119.31 119.31 119.31 118.68 -22.82 44 15 167 +13
28MAY26 590.00 C 0.00 0.00 0.00 110.11 -22.73 44 0 418 0
28MAY26 600.00 C 91.30 91.36 91.30 101.81 -22.59 44 60 1,087 -15
28MAY26 610.00 C 0.00 0.00 0.00 93.81 -18.92 44 0 7 0
28MAY26 620.00 C 0.00 0.00 0.00 86.12 -22.18 44 0 343 0
28MAY26 630.00 C 74.50 74.50 67.23 78.78 -21.88 44 78 474 +15
28MAY26 640.00 C 0.00 0.00 0.00 69.65 -20.86 41 0 199 0
28MAY26 650.00 C 0.00 0.00 0.00 65.20 -21.08 44 0 200 0
28MAY26 660.00 C 0.00 0.00 0.00 57.21 -22.36 42 0 1,371 0
28MAY26 670.00 C 60.00 60.00 60.00 51.56 -19.44 42 1 156 0
28MAY26 680.00 C 40.93 40.93 37.60 46.29 -18.84 42 19 142 +11
28MAY26 690.00 C 43.31 43.31 33.00 41.41 -18.19 42 27 128 +5
28MAY26 700.00 C 36.00 36.00 28.40 36.90 -17.49 42 41 197 +5
28MAY26 710.00 C 30.49 30.49 25.80 32.76 -16.75 43 33 152 +2
28MAY26 720.00 C 0.00 0.00 0.00 28.98 -15.97 43 0 795 0
28MAY26 730.00 C 31.75 31.75 27.04 25.54 -15.17 43 2 198 -1
28MAY26 740.00 C 19.70 19.70 19.70 22.42 -14.35 43 2 101 +2
28MAY26 750.00 C 20.50 20.50 15.10 19.62 -13.52 43 36 1,112 +30
28MAY26 760.00 C 15.20 15.20 13.30 17.11 -12.68 43 57 159 +26
28MAY26 770.00 C 0.00 0.00 0.00 14.87 -11.84 43 0 71 0
28MAY26 780.00 C 16.40 16.40 16.40 12.87 -11.02 43 3 265 -3
28MAY26 790.00 C 9.46 9.46 9.46 11.11 -10.21 43 1 169 -1
28MAY26 800.00 C 14.30 14.30 8.98 9.56 - 43 2 2 -
29JUN26 250.00 C 0.00 0.00 0.00 443.18 -22.51 61 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 438.20 -22.52 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 433.22 -22.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 428.25 -22.51 57 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 423.27 -22.52 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 418.29 -22.52 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 413.32 -22.52 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 408.34 -22.52 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 403.37 -22.51 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 398.39 -22.52 48 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 393.41 -22.52 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 383.46 -22.52 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 373.51 -22.52 47 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 363.56 -22.52 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 353.60 -22.53 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 343.65 -22.53 40 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 333.70 -22.53 41 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 323.76 -22.52 43 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 313.81 -22.53 42 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 303.88 -22.52 43 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 293.95 -22.52 43 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 284.03 -22.52 43 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 274.13 -22.51 43 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 264.25 -22.51 43 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 254.40 -22.49 43 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 244.58 -22.48 43 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 234.81 -22.46 43 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 225.10 -22.42 43 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 215.45 -22.38 43 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 205.89 -22.32 43 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 196.43 -22.24 43 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 187.07 -22.16 43 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 177.85 -22.05 43 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 168.78 -21.91 43 0 1 0
29JUN26 540.00 C 167.00 167.00 166.20 159.87 -21.75 43 4 163 -4
29JUN26 550.00 C 140.00 140.00 140.00 151.14 -21.56 43 2 139 -33
29JUN26 560.00 C 0.00 0.00 0.00 142.62 -21.34 43 0 193 -20
29JUN26 570.00 C 0.00 0.00 0.00 134.31 -21.09 43 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 126.24 -20.80 43 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 118.41 -20.49 43 0 103 0
29JUN26 600.00 C 0.00 0.00 0.00 110.85 -20.14 43 0 376 0
29JUN26 610.00 C 91.30 91.30 85.30 103.56 -19.75 43 3 1,112 +1
29JUN26 620.00 C 0.00 0.00 0.00 96.55 -19.34 43 0 206 0
29JUN26 630.00 C 0.00 0.00 0.00 89.84 -18.88 43 0 320 0
29JUN26 640.00 C 0.00 0.00 0.00 83.42 -15.35 43 0 309 0
29JUN26 650.00 C 0.00 0.00 0.00 74.99 -20.22 41 0 377 0
29JUN26 660.00 C 0.00 0.00 0.00 69.36 -19.50 41 0 545 0
29JUN26 670.00 C 0.00 0.00 0.00 64.02 -18.78 41 0 384 0
29JUN26 680.00 C 0.00 0.00 0.00 58.98 -15.74 41 0 202 0
29JUN26 690.00 C 43.12 44.44 42.65 54.23 -15.16 41 24 290 0
29JUN26 700.00 C 49.53 49.53 38.00 49.77 -14.57 42 63 388 +14
29JUN26 710.00 C 0.00 0.00 0.00 45.59 -13.97 42 0 95 0
29JUN26 720.00 C 32.00 32.00 32.00 41.68 -13.36 42 1 114 0
29JUN26 730.00 C 0.00 0.00 0.00 38.04 -12.75 42 0 33 0
29JUN26 740.00 C 32.75 32.75 32.15 34.65 -12.14 42 2 4 -1
29JUN26 750.00 C 28.80 28.96 24.00 31.51 -11.53 42 36 68 +1
29JUN26 760.00 C 22.74 22.74 22.74 28.61 -10.93 42 5 25 +5
29JUN26 770.00 C 30.00 30.00 30.00 25.93 -10.33 42 2 2 -2
29JUN26 780.00 C 0.00 0.00 0.00 24.18 -9.03 43 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 21.85 -8.52 43 0 18 0
29JUN26 800.00 C 0.00 0.00 0.00 19.70 -8.90 43 0 55 0
29JUN26 810.00 C 0.00 0.00 0.00 17.74 -8.34 43 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 15.95 -7.81 43 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 14.32 -7.29 43 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 12.84 -6.79 43 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 11.50 -6.31 43 0 34 0
29JUN26 860.00 C 0.00 0.00 0.00 10.28 -5.86 43 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 9.18 -5.43 43 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 8.18 -5.03 43 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 7.29 -4.64 43 0 4 0
29JUN26 900.00 C 0.00 0.00 0.00 6.48 -4.29 43 0 482 0
30JUL26 400.00 C 0.00 0.00 0.00 294.97 -22.50 42 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 285.15 -22.49 42 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 275.37 -22.48 42 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 265.63 -22.46 42 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 255.95 -22.43 42 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 246.33 -22.40 42 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 236.78 -22.36 42 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 227.33 -22.29 42 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 217.97 -22.23 42 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 208.73 -22.14 42 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 199.62 -22.03 42 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 190.64 -21.92 42 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 181.82 -21.78 42 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 173.17 -21.61 42 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 164.71 -21.42 42 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 156.43 -21.21 42 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 148.36 -20.98 42 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 140.51 -20.72 42 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 132.89 -15.83 42 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 125.50 -20.12 42 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 118.36 -19.78 42 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 111.47 -19.42 42 0 45 0
30JUL26 620.00 C 0.00 0.00 0.00 101.69 -18.46 39 0 107 0
30JUL26 630.00 C 0.00 0.00 0.00 98.45 -18.63 42 0 78 0
30JUL26 640.00 C 0.00 0.00 0.00 92.34 -18.20 42 0 15 0
30JUL26 650.00 C 0.00 0.00 0.00 83.89 -20.35 40 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 78.47 -19.72 40 0 2 0
30JUL26 670.00 C 57.21 57.21 57.21 73.31 -19.07 40 15 64 +15
30JUL26 680.00 C 62.20 62.20 55.10 68.39 -15.82 41 16 16 +1
30JUL26 690.00 C 49.32 51.00 49.32 63.72 -15.34 41 3 4 +3
30JUL26 700.00 C 52.88 52.88 52.88 59.30 -14.83 41 4 29 -4
30JUL26 710.00 C 0.00 0.00 0.00 55.12 -14.32 41 0 41 0
30JUL26 720.00 C 0.00 0.00 0.00 51.17 -13.81 41 0 20 0
30JUL26 730.00 C 0.00 0.00 0.00 47.45 -13.29 41 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 43.95 -12.77 41 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 40.66 -12.26 41 0 15 0
30JUL26 760.00 C 35.00 35.00 35.00 37.57 -11.75 41 2 45 0
30JUL26 770.00 C 0.00 0.00 0.00 34.68 -11.24 41 0 30 0
30JUL26 780.00 C 0.00 0.00 0.00 32.97 - 42 0 0 -
30JUL26 790.00 C 0.00 0.00 0.00 30.38 - 42 0 0 -
30JUL26 800.00 C 0.00 0.00 0.00 27.95 - 42 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 374.42 -22.55 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 364.51 -22.56 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 354.62 -22.56 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 344.74 -22.57 40 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 334.88 -22.57 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 325.05 -22.58 40 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 315.24 -22.58 40 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 305.49 -22.58 40 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 295.75 -22.59 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 286.12 -22.57 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 276.49 -22.59 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 267.01 -22.53 40 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 257.56 -22.55 40 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 248.24 -22.46 40 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 239.04 -22.45 40 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 229.87 -22.46 40 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 220.99 -22.27 40 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 212.15 -22.28 40 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 203.45 -22.17 40 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 195.03 -21.98 40 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 186.64 -21.99 40 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 178.52 -21.73 40 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 170.64 -21.52 40 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 162.79 -21.52 40 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 155.28 -21.19 40 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 148.05 -20.84 40 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 140.83 -20.85 40 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 133.93 -20.54 40 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 127.41 -19.92 40 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 120.88 -19.94 40 0 44 0
29SEP26 620.00 C 95.00 95.00 95.00 114.52 -19.79 40 1 59 0
29SEP26 630.00 C 0.00 0.00 0.00 105.49 -18.51 38 0 697 0
29SEP26 640.00 C 0.00 0.00 0.00 102.99 -18.76 40 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 94.31 -21.70 38 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 89.31 -20.98 38 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 84.49 -20.07 39 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 79.66 -16.83 39 0 46 0
29SEP26 690.00 C 0.00 0.00 0.00 74.94 -16.76 39 0 32 0
29SEP26 700.00 C 64.87 64.87 59.80 70.88 -16.03 39 3 194 -2
29SEP26 710.00 C 0.00 0.00 0.00 66.82 -15.30 39 0 60 0
29SEP26 720.00 C 62.00 62.00 62.00 62.77 -15.22 39 5 36 0
29SEP26 730.00 C 0.00 0.00 0.00 58.91 -15.06 39 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 55.58 -14.37 39 0 14 0
29SEP26 750.00 C 43.00 43.00 43.00 52.26 -13.66 39 2 202 +2
29SEP26 760.00 C 0.00 0.00 0.00 48.94 -13.46 39 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 45.75 -13.36 39 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 44.44 -11.38 40 0 2 0
29SEP26 790.00 C 34.00 34.00 34.00 41.71 -10.81 40 3 0 -3
29SEP26 800.00 C 0.00 0.00 0.00 38.99 - 40 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 317.48 -22.61 40 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 308.20 -22.63 40 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 298.93 -22.64 40 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 289.92 -22.59 40 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 280.91 -22.60 40 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 271.96 -22.55 40 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 263.30 -22.49 40 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 254.63 -22.52 40 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 246.05 -22.46 40 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 237.82 -22.31 40 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 229.60 -22.33 40 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 221.38 -22.35 40 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 213.66 -21.97 40 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 205.97 -22.00 40 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 198.28 -22.03 40 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 190.91 -21.73 40 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 183.85 -21.45 40 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 176.78 -21.48 40 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 169.71 -21.52 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 163.22 -20.98 40 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 156.85 -20.70 40 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 150.49 -20.73 40 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 144.12 -20.77 40 0 677 0
30DEC26 610.00 C 0.00 0.00 0.00 138.41 -20.15 40 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 132.79 -19.68 40 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 127.18 -19.71 40 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 121.57 -19.75 40 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 116.45 -19.29 40 0 9 0
30DEC26 660.00 C 0.00 0.00 0.00 111.62 -18.55 40 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 106.79 -18.39 40 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 101.95 -18.44 40 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 97.21 -18.39 40 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 93.16 -17.64 40 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 89.10 -16.91 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 85.04 -16.85 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 80.99 -16.88 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 77.14 -16.72 40 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 73.82 -16.02 40 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 70.51 -15.31 40 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 67.20 -15.06 40 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 63.88 -15.11 40 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 60.63 -15.08 40 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 58.00 - 40 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 313.30 -22.76 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 304.50 -22.70 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 295.93 -22.72 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 287.35 -22.75 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 278.83 -22.72 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 270.70 -22.61 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 262.57 -22.64 40 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 254.44 -22.67 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 246.63 -22.38 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 239.04 -22.39 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 231.45 -22.43 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 223.86 -22.46 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 216.76 -22.01 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 209.80 -21.99 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 202.84 -22.03 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 195.88 -22.07 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 189.38 -21.65 40 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 183.12 -21.34 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 176.86 -21.38 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 170.60 -21.42 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 164.48 -21.33 40 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 158.97 -20.62 40 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 153.46 -20.46 40 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 147.96 -20.49 40 0 29 0
30MAR27 630.00 C 0.00 0.00 0.00 142.45 -20.54 40 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 137.22 -20.31 40 0 41 0
30MAR27 650.00 C 0.00 0.00 0.00 132.49 -19.58 40 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 127.76 -19.25 40 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 123.03 -19.30 40 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 118.30 -19.35 40 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 113.67 -19.29 40 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 109.71 -18.57 40 0 0 0
30MAR27 710.00 C 97.00 97.00 97.00 105.75 -17.85 40 3 6 +3
30MAR27 720.00 C 0.00 0.00 0.00 101.79 -17.80 40 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 97.83 -17.84 40 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 93.87 -17.89 40 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 90.25 -17.59 40 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 87.03 -16.90 40 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 83.81 -16.21 40 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 80.58 -16.06 40 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 77.36 -16.10 40 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 74.13 - 40 0 0 -
TOTAL CALL 3,431 41,291 -889
17APR26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
17APR26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
17APR26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
17APR26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
17APR26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
17APR26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
17APR26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
17APR26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
17APR26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
17APR26 630.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
17APR26 640.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 224 0
17APR26 650.00 P 0.10 0.10 0.10 0.00 -0.12 0 290 1,096 -90
17APR26 660.00 P 0.05 0.07 0.05 0.00 -0.33 0 25 327 0
17APR26 670.00 P 0.25 0.25 0.04 0.00 -0.83 0 35 287 -25
17APR26 680.00 P 0.30 1.30 0.10 0.00 -1.78 0 253 379 +2
17APR26 690.00 P 0.80 5.63 0.30 0.00 -3.27 0 646 124 -110
17APR26 700.00 P 1.48 16.10 1.48 8.00 +1.79 0 262 0 -189
17APR26 710.00 P 5.05 20.00 3.50 18.00 +7.85 0 89 0 -30
17APR26 720.00 P 8.00 32.30 7.51 28.00 +12.90 0 22 0 -162
17APR26 730.00 P 34.00 34.00 34.00 38.00 +15.93 0 2 0 -100
17APR26 740.00 P 0.00 0.00 0.00 48.00 +19.06 0 0 0 0
17APR26 750.00 P 0.00 0.00 0.00 58.00 +20.62 0 0 0 0
17APR26 760.00 P 0.00 0.00 0.00 68.00 +21.55 0 0 0 0
17APR26 770.00 P 0.00 0.00 0.00 78.00 +22.06 0 0 0 0
17APR26 780.00 P 0.00 0.00 0.00 88.00 - 0 0 0 -
17APR26 790.00 P 0.00 0.00 0.00 98.00 - 0 0 0 -
17APR26 800.00 P 0.00 0.00 0.00 108.00 - 0 0 0 -
24APR26 570.00 P 0.00 0.00 0.00 0.04 -0.10 51 0 0 0
24APR26 580.00 P 0.00 0.00 0.00 0.09 -0.15 51 0 31 0
24APR26 590.00 P 0.42 0.80 0.42 0.18 -0.24 51 19 107 0
24APR26 600.00 P 0.00 0.00 0.00 0.35 -0.34 51 0 38 0
24APR26 610.00 P 0.90 1.40 0.90 0.66 -0.43 51 18 147 -4
24APR26 620.00 P 1.35 1.59 1.32 1.21 -0.46 51 157 193 +153
24APR26 630.00 P 1.99 3.20 1.99 2.04 -0.43 51 23 48 +6
24APR26 640.00 P 2.00 4.65 2.00 3.27 -0.38 51 303 325 +286
24APR26 650.00 P 3.71 7.03 3.71 4.97 -0.10 51 474 404 +350
24APR26 660.00 P 5.00 10.00 5.00 7.35 +0.27 51 347 449 +324
24APR26 670.00 P 7.84 13.15 7.84 10.41 +0.91 51 78 68 -19
24APR26 680.00 P 9.40 18.00 9.40 14.26 +1.84 52 82 71 +66
24APR26 690.00 P 12.61 23.85 12.61 18.93 +3.06 52 65 173 +2
24APR26 700.00 P 15.80 29.88 15.80 24.45 +4.48 52 134 160 +54
24APR26 710.00 P 22.00 35.50 21.00 30.78 +6.02 53 30 37 -10
24APR26 720.00 P 26.20 42.38 26.20 37.88 +7.75 54 97 132 +18
24APR26 730.00 P 40.00 47.00 40.00 44.32 +8.30 51 2 8 0
24APR26 740.00 P 0.00 0.00 0.00 52.43 +11.12 51 0 0 0
24APR26 750.00 P 0.00 0.00 0.00 61.02 +12.76 51 0 0 0
24APR26 760.00 P 0.00 0.00 0.00 70.00 +14.38 51 0 0 0
24APR26 770.00 P 0.00 0.00 0.00 79.27 +15.91 51 0 0 0
24APR26 780.00 P 0.00 0.00 0.00 88.76 - 51 0 0 -
24APR26 790.00 P 0.00 0.00 0.00 98.43 - 51 0 0 -
24APR26 800.00 P 0.00 0.00 0.00 108.22 - 51 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 0.00 103 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 99 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 95 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 91 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 87 0 203 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3,607 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 80 0 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.01 0.00 76 0 332 0
29APR26 450.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,095 0
29APR26 460.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,578 0
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,661 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 62 0 374 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 59 0 314 0
29APR26 500.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,488 0
29APR26 510.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 322 0
29APR26 520.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 374 0
29APR26 530.00 P 0.00 0.00 0.00 0.02 -0.05 49 0 166 0
29APR26 540.00 P 0.00 0.00 0.00 0.03 -0.08 47 0 481 0
29APR26 550.00 P 0.49 0.49 0.49 0.07 -0.12 48 2 1,010 -2
29APR26 560.00 P 0.00 0.00 0.00 0.14 -0.17 48 11 1,594 0
29APR26 570.00 P 0.00 0.00 0.00 0.25 -0.27 48 0 1,335 0
29APR26 580.00 P 1.16 1.16 1.16 0.44 -0.34 48 1 625 -1
29APR26 590.00 P 1.17 1.17 1.17 0.75 -0.42 48 1 834 0
29APR26 600.00 P 2.00 2.05 1.23 1.22 -0.52 48 82 951 -12
29APR26 610.00 P 1.97 3.53 1.97 1.96 -0.46 48 116 750 -38
29APR26 620.00 P 3.88 4.74 3.87 2.96 -0.43 48 43 675 +28
29APR26 630.00 P 4.20 6.17 3.97 4.33 -0.42 49 170 1,412 +28
29APR26 640.00 P 4.72 8.10 4.72 6.14 -0.12 49 68 724 +57
29APR26 650.00 P 7.00 11.20 7.00 8.45 +0.16 49 255 1,071 +181
29APR26 660.00 P 9.60 14.66 9.48 11.31 +0.63 49 89 530 +30
29APR26 670.00 P 10.95 19.50 10.95 14.77 +1.35 49 95 484 +8
29APR26 680.00 P 17.40 24.11 17.40 18.86 +2.09 49 51 219 0
29APR26 690.00 P 20.91 28.23 20.91 23.74 +3.13 49 20 72 -3
29APR26 700.00 P 22.00 34.52 22.00 29.29 +4.46 50 41 57 +10
29APR26 710.00 P 27.53 43.00 27.53 34.42 +4.66 48 8 203 +1
29APR26 720.00 P 36.00 50.00 36.00 40.97 +5.82 48 10 245 0
29APR26 730.00 P 40.00 44.00 39.00 48.05 +7.14 48 4 508 -1
29APR26 740.00 P 0.00 0.00 0.00 55.74 +9.69 48 0 300 0
29APR26 750.00 P 72.46 72.46 72.46 65.78 +12.63 54 1 1,036 0
29APR26 760.00 P 0.00 0.00 0.00 72.33 +12.60 48 0 105 0
29APR26 770.00 P 73.12 73.12 73.12 81.10 +13.85 48 15 40 -15
29APR26 780.00 P 0.00 0.00 0.00 90.21 +15.23 48 0 30 0
29APR26 790.00 P 0.00 0.00 0.00 99.53 +16.28 48 0 30 0
29APR26 800.00 P 0.00 0.00 0.00 109.01 - 48 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 58 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 51 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 63 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 229 0
28MAY26 450.00 P 0.42 0.42 0.42 0.04 -0.04 44 1 330 +1
28MAY26 460.00 P 0.00 0.00 0.00 0.07 -0.05 44 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 0.10 -0.09 43 1 119 -1
28MAY26 480.00 P 1.20 1.20 1.20 0.17 -0.11 44 10 135 0
28MAY26 490.00 P 1.40 1.40 1.40 0.27 -0.13 44 10 208 -10
28MAY26 500.00 P 1.71 1.71 1.71 0.39 -0.20 44 10 224 -10
28MAY26 510.00 P 0.00 0.00 0.00 0.60 -0.19 44 0 583 0
28MAY26 520.00 P 0.00 0.00 0.00 0.86 -0.26 44 0 82 0
28MAY26 530.00 P 2.13 2.58 2.13 1.22 -0.32 44 39 151 -1
28MAY26 540.00 P 0.00 0.00 0.00 1.68 -0.33 44 0 127 0
28MAY26 550.00 P 3.30 4.35 3.30 2.35 -0.36 44 40 837 +6
28MAY26 560.00 P 0.00 0.00 0.00 3.11 -0.27 44 0 171 0
28MAY26 570.00 P 6.30 6.30 6.30 4.13 -0.33 44 4 652 0
28MAY26 580.00 P 0.00 0.00 0.00 5.26 -0.32 44 0 468 0
28MAY26 590.00 P 7.68 9.04 7.68 6.78 -0.19 44 35 786 -5
28MAY26 600.00 P 8.55 13.00 8.55 8.49 -0.04 44 89 603 +29
28MAY26 610.00 P 13.50 14.94 13.50 10.54 +0.12 44 14 1,447 +3
28MAY26 620.00 P 17.80 18.05 16.70 12.93 +0.42 44 40 1,347 +29
28MAY26 630.00 P 21.30 21.63 19.20 15.60 +0.65 44 226 445 +24
28MAY26 640.00 P 18.50 25.87 18.50 18.77 +1.11 44 13 506 +7
28MAY26 650.00 P 22.00 30.00 22.00 22.15 +1.46 45 69 272 +1
28MAY26 660.00 P 27.40 33.57 27.40 26.15 +2.04 45 5 125 +4
28MAY26 670.00 P 37.94 41.00 37.94 30.31 +2.60 45 6 307 +1
28MAY26 680.00 P 41.40 46.00 41.40 35.14 +3.23 45 2 105 0
28MAY26 690.00 P 41.50 50.60 41.50 40.11 +3.99 45 13 104 +11
28MAY26 700.00 P 57.65 57.65 57.13 45.74 +4.66 45 17 72 +17
28MAY26 710.00 P 64.05 64.05 64.05 51.54 +5.44 45 15 18 +15
28MAY26 720.00 P 0.00 0.00 0.00 56.22 +4.65 44 0 615 0
28MAY26 730.00 P 0.00 0.00 0.00 62.62 +5.21 44 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 69.44 +6.09 44 0 137 0
28MAY26 750.00 P 0.00 0.00 0.00 76.56 +8.63 44 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 83.93 +7.32 44 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 91.70 +8.03 44 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 99.54 +8.50 44 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 107.86 +9.44 44 0 30 0
28MAY26 800.00 P 0.00 0.00 0.00 116.20 - 44 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 66 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 62 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 55 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 47 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 45 0 279 0
29JUN26 360.00 P 0.70 0.70 0.70 0.01 0.00 44 28 482 -2
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.02 0.00 42 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.04 0.00 43 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.06 0.00 43 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 145 0
29JUN26 420.00 P 1.40 1.40 1.40 0.15 +0.01 43 12 285 -12
29JUN26 430.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 140 0
29JUN26 440.00 P 1.80 1.80 1.80 0.32 +0.04 43 6 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.45 +0.04 43 0 1,577 0
29JUN26 460.00 P 0.00 0.00 0.00 0.64 +0.07 43 0 1,790 0
29JUN26 470.00 P 2.60 2.60 2.60 0.86 +0.09 43 11 2,193 -11
29JUN26 480.00 P 0.00 0.00 0.00 1.19 +0.16 43 0 4,059 0
29JUN26 490.00 P 0.00 0.00 0.00 1.56 +0.19 43 0 669 0
29JUN26 500.00 P 3.59 3.59 3.13 2.08 +0.30 43 70 259 0
29JUN26 510.00 P 0.00 0.00 0.00 2.66 +0.36 43 1 1,716 +1
29JUN26 520.00 P 4.92 5.27 4.92 3.52 +0.62 43 51 61 +21
29JUN26 530.00 P 0.00 0.00 0.00 4.27 +0.60 43 0 98 0
29JUN26 540.00 P 8.10 8.27 8.00 5.36 +0.85 43 11 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 6.53 +0.91 43 0 577 0
29JUN26 560.00 P 8.00 13.00 8.00 8.29 +1.57 43 5 100 0
29JUN26 570.00 P 0.00 0.00 0.00 9.57 +1.33 43 0 1,132 0
29JUN26 580.00 P 15.30 15.30 15.25 11.95 +2.18 43 3 199 +3
29JUN26 590.00 P 14.00 15.94 14.00 13.64 +1.99 43 6 180 0
29JUN26 600.00 P 19.50 19.70 18.89 16.14 +2.44 43 130 897 +130
29JUN26 610.00 P 24.61 24.61 22.98 19.35 +3.44 43 11 228 +11
29JUN26 620.00 P 25.40 28.68 25.40 22.37 +3.79 43 5 311 0
29JUN26 630.00 P 31.50 33.05 30.00 25.81 +4.57 44 24 432 +23
29JUN26 640.00 P 31.02 36.42 31.02 29.26 +4.10 44 8 1,485 -3
29JUN26 650.00 P 36.30 42.00 36.30 33.46 +4.84 44 6 589 -5
29JUN26 660.00 P 45.23 45.23 45.23 37.68 +5.49 44 20 217 0
29JUN26 670.00 P 49.26 49.26 49.26 42.27 +5.85 44 1 103 +1
29JUN26 680.00 P 45.00 57.91 45.00 47.30 +6.64 44 21 57 0
29JUN26 690.00 P 55.95 65.00 55.90 52.34 +7.10 44 49 116 +1
29JUN26 700.00 P 68.57 68.57 68.57 58.04 +7.75 44 1 63 +1
29JUN26 710.00 P 62.00 77.46 62.00 63.90 +8.55 44 14 10 -2
29JUN26 720.00 P 0.00 0.00 0.00 69.83 +8.96 45 0 15 0
29JUN26 730.00 P 91.00 91.00 91.00 74.25 +7.51 43 1 5 0
29JUN26 740.00 P 0.00 0.00 0.00 80.71 +8.08 43 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 87.35 +8.36 43 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 94.51 +11.35 43 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 101.70 +12.06 43 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 109.07 +12.56 43 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 116.88 +13.19 43 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 128.45 +14.23 46 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 132.66 +14.35 43 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 141.03 +14.90 43 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 149.41 +15.44 43 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 157.82 +15.98 43 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 166.64 +16.44 43 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 175.48 +16.90 43 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 184.35 +17.36 43 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 193.44 +17.82 43 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 202.65 +18.20 43 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 211.87 +18.56 43 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30JUL26 410.00 P 0.00 0.00 0.00 0.40 +0.04 42 0 15 0
30JUL26 420.00 P 0.00 0.00 0.00 0.53 +0.04 42 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.74 +0.07 42 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 0.97 +0.08 42 0 3 0
30JUL26 450.00 P 0.00 0.00 0.00 1.31 +0.14 42 0 2 0
30JUL26 460.00 P 0.00 0.00 0.00 1.66 +0.14 42 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 2.19 +0.26 42 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 2.71 +0.25 42 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 3.47 +0.46 42 0 30 0
30JUL26 500.00 P 0.00 0.00 0.00 4.25 +0.46 42 0 46 0
30JUL26 510.00 P 0.00 0.00 0.00 5.25 +0.67 42 0 100 0
30JUL26 520.00 P 0.00 0.00 0.00 6.37 +0.76 42 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 7.63 +0.70 42 0 41 0
30JUL26 540.00 P 0.00 0.00 0.00 9.17 +1.22 42 0 11 0
30JUL26 550.00 P 0.00 0.00 0.00 11.03 +1.53 43 0 18 0
30JUL26 560.00 P 14.57 14.57 14.57 13.10 +2.04 43 5 202 +5
30JUL26 570.00 P 0.00 0.00 0.00 14.78 +1.84 42 0 20 0
30JUL26 580.00 P 0.00 0.00 0.00 17.56 +2.09 43 0 47 0
30JUL26 590.00 P 0.00 0.00 0.00 19.73 +2.11 42 0 8 0
30JUL26 600.00 P 0.00 0.00 0.00 22.42 +2.09 42 0 47 0
30JUL26 610.00 P 32.50 32.50 32.50 26.31 +3.20 43 2 18 +2
30JUL26 620.00 P 0.00 0.00 0.00 29.79 +3.88 43 0 12 0
30JUL26 630.00 P 29.41 29.41 29.41 33.28 +3.87 43 4 28 0
30JUL26 640.00 P 44.00 44.00 44.00 37.41 +4.50 43 8 183 +8
30JUL26 650.00 P 48.32 48.32 48.32 41.67 +5.23 43 10 60 +10
30JUL26 660.00 P 51.50 52.30 51.50 45.95 +5.24 43 25 70 +24
30JUL26 670.00 P 0.00 0.00 0.00 50.93 +5.93 43 0 50 0
30JUL26 680.00 P 0.00 0.00 0.00 56.01 +6.72 43 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 61.10 +6.82 43 0 1 0
30JUL26 700.00 P 0.00 0.00 0.00 66.85 +7.47 43 0 35 0
30JUL26 710.00 P 0.00 0.00 0.00 72.75 +8.26 44 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 78.66 +8.60 44 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 85.04 +9.06 44 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 89.06 +7.16 42 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 95.56 +7.63 42 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 102.25 +10.38 42 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 109.45 +11.06 42 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 116.67 - 42 0 0 -
30JUL26 790.00 P 0.00 0.00 0.00 123.91 - 42 0 0 -
30JUL26 800.00 P 0.00 0.00 0.00 131.58 - 42 0 0 -
29SEP26 320.00 P 1.00 1.00 1.00 0.07 -0.01 40 10 257 +10
29SEP26 330.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 20 0
29SEP26 350.00 P 1.80 1.80 1.80 0.24 -0.02 40 14 72 -14
29SEP26 360.00 P 0.00 0.00 0.00 0.33 -0.02 40 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.46 -0.02 40 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.61 -0.01 40 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 0.83 -0.02 40 0 47 0
29SEP26 400.00 P 3.58 3.58 3.58 1.06 -0.01 40 15 388 0
29SEP26 410.00 P 0.00 0.00 0.00 1.41 0.00 40 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.76 0.00 40 0 82 0
29SEP26 430.00 P 0.00 0.00 0.00 2.26 +0.05 40 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.80 +0.04 40 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 3.45 +0.15 40 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 4.24 +0.14 40 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 5.04 +0.13 40 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.16 +0.34 40 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 7.29 +0.32 40 0 56 0
29SEP26 500.00 P 11.00 13.50 11.00 8.57 +0.45 40 87 326 +87
29SEP26 510.00 P 0.00 0.00 0.00 10.44 +0.94 40 0 74 0
29SEP26 520.00 P 16.00 16.00 16.00 12.06 +0.64 40 1 131 +1
29SEP26 530.00 P 0.00 0.00 0.00 13.57 +0.51 40 0 99 0
29SEP26 540.00 P 0.00 0.00 0.00 16.14 +1.14 40 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 18.30 +1.12 40 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 20.85 +1.49 40 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 23.65 +1.83 41 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 25.68 +1.04 40 0 537 0
29SEP26 590.00 P 0.00 0.00 0.00 28.77 +1.30 40 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 32.18 +1.81 40 0 153 0
29SEP26 610.00 P 0.00 0.00 0.00 36.67 +2.76 41 0 209 0
29SEP26 620.00 P 0.00 0.00 0.00 40.39 +2.93 41 0 26 0
29SEP26 630.00 P 0.00 0.00 0.00 44.69 +3.67 41 0 117 0
29SEP26 640.00 P 0.00 0.00 0.00 48.99 +3.97 41 0 19 0
29SEP26 650.00 P 62.18 62.18 62.18 53.30 +3.96 41 1 45 0
29SEP26 660.00 P 0.00 0.00 0.00 58.25 +4.58 41 0 26 0
29SEP26 670.00 P 0.00 0.00 0.00 63.35 +5.32 41 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 68.47 +5.43 41 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 73.73 +5.55 41 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 79.64 +6.31 41 0 60 0
29SEP26 710.00 P 101.00 101.00 101.00 85.57 +7.07 41 1 11 +1
29SEP26 720.00 P 94.49 94.49 94.49 91.51 +7.15 41 5 5 +5
29SEP26 730.00 P 0.00 0.00 0.00 97.68 +7.37 42 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 101.34 +5.07 40 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 107.86 +5.60 40 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 114.38 +5.60 40 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 121.08 +8.94 40 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 128.29 +9.61 40 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 135.50 +10.26 40 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 142.73 - 40 0 0 -
30DEC26 380.00 P 0.00 0.00 0.00 2.44 -0.09 40 0 355 0
30DEC26 390.00 P 0.00 0.00 0.00 3.00 -0.10 40 0 35 0
30DEC26 400.00 P 6.00 6.20 6.00 3.57 -0.10 40 4 1,215 +4
30DEC26 410.00 P 0.00 0.00 0.00 4.39 -0.06 40 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 5.22 -0.08 40 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.12 -0.02 40 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.30 +0.03 40 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 8.48 +0.02 40 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 9.75 +0.09 40 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 11.36 +0.22 40 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 12.98 +0.20 40 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 14.62 +0.20 40 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 16.76 +0.58 40 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 18.91 +0.54 40 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 21.08 +0.53 40 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 23.58 +0.83 40 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 26.37 +1.10 40 0 43 0
30DEC26 550.00 P 0.00 0.00 0.00 29.16 +1.07 40 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 31.96 +1.05 40 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 35.35 +1.61 40 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 38.84 +1.86 40 0 91 0
30DEC26 590.00 P 45.00 45.00 45.00 42.34 +1.83 40 2 110 +2
30DEC26 600.00 P 53.11 53.11 53.11 45.87 +1.83 40 8 1,023 0
30DEC26 610.00 P 0.00 0.00 0.00 50.04 +2.46 40 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 54.30 +2.91 40 0 18 0
30DEC26 630.00 P 0.00 0.00 0.00 58.56 +2.88 40 0 47 0
30DEC26 640.00 P 0.00 0.00 0.00 62.85 +2.87 40 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 67.65 +3.36 40 0 361 0
30DEC26 660.00 P 0.00 0.00 0.00 72.70 +4.08 40 0 101 0
30DEC26 670.00 P 0.00 0.00 0.00 77.76 +4.22 40 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 82.83 +4.21 40 0 45 0
30DEC26 690.00 P 0.00 0.00 0.00 88.05 +4.33 40 0 35 0
30DEC26 700.00 P 0.00 0.00 0.00 93.88 +5.05 40 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 99.72 +5.75 40 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 105.58 +5.82 40 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 111.45 +5.81 40 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 117.58 +6.06 40 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 124.17 +6.75 40 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 130.78 +7.43 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 137.39 +7.64 40 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 144.04 +7.66 40 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 150.80 +7.78 40 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 158.09 - 40 0 0 -
30MAR27 390.00 P 0.00 0.00 0.00 5.90 -0.23 40 0 130 0
30MAR27 400.00 P 0.00 0.00 0.00 6.89 -0.17 40 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 8.10 -0.19 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 9.31 -0.22 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.59 -0.18 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 12.25 -0.08 40 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 13.91 -0.10 40 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 15.58 -0.13 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 17.58 +0.17 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.78 +0.15 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 21.99 +0.12 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 24.21 +0.09 40 0 6 0
30MAR27 510.00 P 0.00 0.00 0.00 26.93 +0.55 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 29.77 +0.56 40 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 32.61 +0.52 40 0 19 0
30MAR27 540.00 P 0.00 0.00 0.00 35.48 +0.51 40 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 38.81 +0.94 40 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 42.36 +1.22 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 45.92 +1.19 40 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 49.49 +1.16 40 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 53.24 +1.30 40 0 301 0
30MAR27 600.00 P 55.00 55.00 55.00 57.55 +1.98 40 1 302 +1
30MAR27 610.00 P 0.00 0.00 0.00 61.87 +2.13 40 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 66.20 +2.10 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 70.56 +2.09 40 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 75.22 +2.37 40 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 80.32 +3.07 40 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 85.44 +3.37 40 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 90.57 +3.35 40 0 9 0
30MAR27 680.00 P 0.00 0.00 0.00 95.72 +3.34 40 0 0 0
30MAR27 690.00 P 100.00 100.00 100.00 101.02 +3.47 40 4 4 +4
30MAR27 700.00 P 0.00 0.00 0.00 106.91 +4.17 40 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 112.82 +4.85 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 118.74 +4.90 40 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 124.67 +4.89 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 130.64 +4.91 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 136.97 +5.27 40 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 143.62 +5.93 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 150.29 +6.58 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 156.98 +6.72 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 163.68 +6.73 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 170.42 - 40 0 0 -
TOTAL PUT 5,897 99,110 +1,221
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$ 4.60
29APR26 3.60 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.30 -0.01 0 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.21 -0.01 18 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 65 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 -0.01 17 0 85 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 0.00 20 0 332 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 19 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.33 -0.02 18 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.12 -0.01 18 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 0.00 19 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.05 -0.01 19 0 270 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 -0.01 19 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 24 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 0.00 19 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.44 +0.01 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.01 19 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 0.00 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 0.00 19 0 246 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.01 19 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 20 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 19 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 29 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.62 -0.01 17 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 0.00 18 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.37 -0.02 20 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
30JUL26 4.60 C 0.19 0.19 0.19 0.17 -0.02 18 10 18 +10
30JUL26 4.70 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.10 -0.01 19 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 -0.01 19 0 10 0
30JUL26 5.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 -0.02 17 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 -0.02 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 -0.02 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.03 19 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 -0.01 19 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.01 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 -0.01 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 -0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 0.00 20 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 21 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 22 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 -0.02 18 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 -0.02 18 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 0.00 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 0.00 21 0 60 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 0.00 21 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 1.02 -0.01 17 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 -0.02 17 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 -0.01 17 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 -0.01 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.70 -0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 -0.01 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 0.00 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 -0.01 19 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.28 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 -0.01 20 0 161 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 348 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 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 10 21,886 +10
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 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 28 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 138 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 559 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 18 0 871 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 0.00 21 0 593 0
29APR26 4.80 P 0.00 0.00 0.00 0.21 0.00 21 0 491 0
29APR26 4.90 P 0.00 0.00 0.00 0.31 +0.01 27 0 711 0
29APR26 5.00 P 0.00 0.00 0.00 0.41 +0.01 34 0 950 0
29APR26 5.25 P 0.00 0.00 0.00 0.67 +0.03 55 0 305 0
29APR26 5.50 P 0.00 0.00 0.00 0.92 +0.02 70 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.17 0.00 82 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.42 +0.02 94 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.67 +0.02 105 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.93 +0.03 124 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.17 +0.02 124 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.42 +0.02 133 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.66 +0.01 128 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.92 +0.02 151 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 35 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 0.00 19 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 0.00 19 0 138 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 0.00 19 0 76 0
28MAY26 4.60 P 0.13 0.13 0.13 0.11 0.00 18 21 179 -21
28MAY26 4.70 P 0.00 0.00 0.00 0.17 0.00 19 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.24 0.00 19 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.31 -0.01 16 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.42 +0.01 23 0 745 0
28MAY26 5.25 P 0.00 0.00 0.00 0.67 +0.02 32 0 999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.92 0.00 39 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.17 0.00 47 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.42 0.00 53 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.67 +0.02 59 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.93 +0.02 70 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.17 +0.01 71 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.42 +0.02 76 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.67 +0.02 80 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.92 +0.02 85 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 21 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 21 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 21 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 325 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 0.00 19 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 0.00 19 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 +0.01 20 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 0.00 19 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 0.00 17 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 +0.01 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 +0.01 15 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 0.00 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 0.96 +0.01 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.20 0.00 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.45 +0.02 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.19 0.00 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.44 +0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.45 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.70 +0.03 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 0.00 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 0.00 20 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 0.00 19 0 3 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 200 0
30JUL26 4.60 P 0.21 0.21 0.21 0.23 +0.01 20 10 10 +10
30JUL26 4.70 P 0.28 0.28 0.28 0.28 +0.01 19 21 51 +21
30JUL26 4.80 P 0.00 0.00 0.00 0.35 +0.01 19 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.44 +0.01 20 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.52 0.00 20 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.99 +0.03 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.23 +0.02 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.48 +0.02 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.72 +0.02 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.97 +0.02 33 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 0.02 +0.01 21 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 21 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 +0.01 21 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 +0.01 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 +0.01 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.01 21 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 +0.01 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 +0.02 20 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 +0.01 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.01 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.54 +0.01 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.78 +0.01 23 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 +0.01 25 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 +0.03 25 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 +0.02 26 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 +0.02 25 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.97 +0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.22 +0.02 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.47 +0.03 34 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.72 +0.01 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.96 +0.02 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.21 +0.01 34 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 0.00 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 0.00 21 0 800 0
30DEC26 4.00 P 0.00 0.00 0.00 0.10 0.00 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 0.00 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 0.00 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 0.00 21 0 25 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 +0.01 22 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 0.00 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 0.00 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 0.00 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 0.00 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 0.00 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 0.00 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 +0.02 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 +0.01 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.01 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.01 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 +0.01 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 +0.01 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 0.00 21 0 3 0
30MAR27 3.90 P 0.11 0.11 0.11 0.10 0.00 20 30 30 +20
30MAR27 4.00 P 0.00 0.00 0.00 0.13 0.00 21 0 22 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 0.00 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.19 0.00 20 0 112 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 0.00 21 0 29 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.01 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 0.00 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 0.00 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 0.00 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 +0.01 21 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 +0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.01 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 +0.01 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 +0.01 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 +0.01 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 +0.01 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 +0.01 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 +0.01 36 0 0 0
TOTAL PUT 82 18,060 +30
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$ 13.39
29APR26 7.75 C 0.00 0.00 0.00 5.65 -0.11 119 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.40 -0.13 112 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 5.15 -0.11 105 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.90 -0.11 98 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.65 -0.11 92 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.45 -0.09 132 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.15 -0.11 80 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.90 -0.11 74 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.65 -0.11 68 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.45 -0.10 102 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.94 -0.10 84 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.41 -0.16 55 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.90 -0.11 32 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.42 -0.11 38 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 0.97 -0.11 37 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.61 -0.08 39 0 198 0
29APR26 13.50 C 0.25 0.25 0.25 0.33 -0.08 38 72 265 +72
29APR26 14.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 181 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 132 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 700 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 125 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.16 -0.11 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.66 -0.11 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.45 -0.11 66 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.92 -0.11 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.67 -0.15 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.45 -0.13 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.95 -0.15 43 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.45 -0.17 36 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.96 -0.14 31 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.56 -0.11 35 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.18 -0.11 35 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 0.89 -0.04 37 0 61 0
28MAY26 13.50 C 0.50 0.50 0.50 0.62 -0.08 36 3 258 0
28MAY26 14.00 C 0.37 0.38 0.35 0.41 -0.06 35 30 216 0
28MAY26 14.50 C 0.00 0.00 0.00 0.27 -0.05 36 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 77 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 169 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.17 -0.11 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.92 -0.11 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.67 -0.11 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.42 -0.11 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.17 -0.11 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.93 -0.11 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.68 -0.11 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.43 -0.11 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.18 -0.11 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.93 -0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.68 -0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.45 -0.11 44 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.26 -0.08 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.04 -0.06 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.80 -0.06 53 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.55 -0.06 50 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.07 -0.06 45 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.47 -0.19 26 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.07 -0.13 32 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.71 -0.10 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.38 -0.12 35 0 70 0
29JUN26 13.00 C 0.94 0.94 0.94 1.08 -0.04 35 9 144 +9
29JUN26 13.50 C 0.69 0.69 0.67 0.82 -0.05 35 30 221 +30
29JUN26 14.00 C 0.00 0.00 0.00 0.62 -0.04 35 0 157 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 -0.05 35 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 269 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 -0.03 35 0 44 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.26 -0.08 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.04 -0.06 51 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.80 -0.06 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.55 -0.06 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.07 -0.06 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.57 -0.09 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.14 -0.11 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.77 -0.10 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.47 -0.10 36 0 0 0
30JUL26 13.00 C 1.07 1.07 1.07 1.17 -0.08 35 15 31 -13
30JUL26 13.50 C 0.00 0.00 0.00 0.92 -0.08 35 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.71 -0.07 35 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 0.54 -0.06 35 0 105 0
30JUL26 15.00 C 0.00 0.00 0.00 0.41 -0.05 35 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.30 -0.04 34 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.42 -0.11 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.18 -0.11 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.93 -0.11 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.68 -0.11 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.43 -0.11 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.18 -0.11 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.94 -0.11 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.69 -0.11 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.47 -0.14 40 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.26 -0.08 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.04 -0.06 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.80 -0.10 41 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.55 -0.12 38 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.07 -0.15 35 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.64 -0.16 34 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.27 -0.14 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 -0.09 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 -0.09 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 -0.09 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 -0.05 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 -0.05 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 -0.04 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 -0.06 36 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.05 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 -0.05 36 0 51 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.05 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 -0.04 36 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.68 -0.11 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.44 -0.11 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.20 -0.11 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.96 -0.11 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.72 -0.11 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.50 -0.14 36 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.26 -0.11 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.05 -0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.83 -0.11 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.58 -0.17 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.17 -0.17 32 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 -0.13 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.48 -0.16 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.18 -0.12 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.91 -0.13 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.72 -0.07 35 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 -0.04 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 -0.04 35 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 -0.04 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.99 -0.05 36 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 -0.06 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.05 35 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 -0.05 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 -0.04 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.04 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.78 -0.11 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.57 -0.10 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.36 -0.10 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.15 -0.11 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.96 -0.10 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.76 -0.11 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.41 -0.10 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.07 -0.10 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.75 -0.10 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.47 -0.09 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.14 -0.12 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.92 -0.10 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.75 -0.05 34 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.56 -0.04 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.38 -0.04 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.23 -0.04 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.09 -0.07 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.96 -0.05 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 -0.06 35 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 -0.05 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.64 -0.05 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 -0.04 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.47 -0.05 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 -0.03 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 -0.04 34 0 0 0
TOTAL CALL 159 16,797 +98
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 38 0 720 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 0.00 37 0 718 0
29APR26 13.00 P 0.27 0.28 0.27 0.19 +0.01 37 5 198 +5
29APR26 13.50 P 0.41 0.41 0.41 0.41 +0.03 36 1 251 0
29APR26 14.00 P 0.00 0.00 0.00 0.75 +0.07 37 0 106 0
29APR26 14.50 P 0.00 0.00 0.00 1.20 +0.12 44 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 1.62 +0.09 36 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.11 +0.10 0 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.11 +0.11 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.61 +0.11 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.11 +0.11 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.61 +0.11 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.11 +0.11 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.61 +0.11 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.11 +0.11 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 47 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 0.00 36 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.07 0.00 35 0 700 0
28MAY26 12.00 P 0.18 0.18 0.18 0.14 0.00 35 15 588 0
28MAY26 12.50 P 0.30 0.30 0.26 0.25 +0.01 34 301 614 +101
28MAY26 13.00 P 0.43 0.52 0.43 0.42 +0.01 34 19 173 +12
28MAY26 13.50 P 0.77 0.77 0.77 0.66 +0.03 34 4 144 0
28MAY26 14.00 P 0.00 0.00 0.00 0.95 +0.04 33 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.34 +0.06 35 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.74 +0.07 35 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.18 +0.09 35 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.67 +0.13 39 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.12 +0.11 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.67 +0.16 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.11 +0.11 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.61 +0.11 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.11 +0.11 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.61 +0.11 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.11 +0.11 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 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 43 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
29JUN26 10.50 P 0.06 0.06 0.06 0.05 0.00 35 15 149 +15
29JUN26 11.00 P 0.13 0.13 0.13 0.09 0.00 35 7 592 +7
29JUN26 11.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 6,427 0
29JUN26 12.00 P 0.32 0.32 0.32 0.26 0.00 34 20 1,236 +20
29JUN26 12.50 P 0.00 0.00 0.00 0.41 0.00 34 0 239 0
29JUN26 13.00 P 0.00 0.00 0.00 0.60 0.00 34 0 286 0
29JUN26 13.50 P 0.98 0.98 0.98 0.85 +0.02 34 15 151 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.15 +0.01 34 0 195 0
29JUN26 14.50 P 0.00 0.00 0.00 1.49 +0.02 34 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.87 +0.07 34 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.34 +0.14 38 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.79 +0.09 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.26 +0.10 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.74 +0.12 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.24 +0.15 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.74 +0.17 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.14 +0.08 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.62 +0.12 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.11 +0.11 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 0.00 34 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.11 0.00 34 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.18 0.00 34 0 20 0
30JUL26 11.50 P 0.34 0.34 0.34 0.28 0.00 33 20 80 +20
30JUL26 12.00 P 0.00 0.00 0.00 0.43 +0.02 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.61 +0.02 33 0 150 0
30JUL26 13.00 P 0.00 0.00 0.00 0.83 +0.02 33 0 17 0
30JUL26 13.50 P 0.00 0.00 0.00 1.09 +0.03 33 0 118 0
30JUL26 14.00 P 0.00 0.00 0.00 1.39 +0.02 33 0 291 0
30JUL26 14.50 P 0.00 0.00 0.00 1.83 +0.12 36 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 2.22 +0.13 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.62 +0.14 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.06 +0.13 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.50 +0.15 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.93 +0.13 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.38 +0.14 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.80 +0.08 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.29 +0.09 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 36 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 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 0.00 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 0.00 35 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.50 +0.01 35 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.67 +0.01 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 +0.01 35 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.11 0.00 35 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.39 +0.01 35 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.69 0.00 35 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 +0.02 36 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.46 +0.08 38 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.85 +0.08 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.23 +0.07 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.58 +0.07 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.01 +0.08 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.46 +0.09 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.91 +0.08 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.38 +0.10 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.85 +0.10 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.32 +0.09 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 +0.01 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.42 +0.01 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 0.00 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.73 +0.01 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.91 +0.01 35 0 43 0
30DEC26 12.50 P 0.00 0.00 0.00 1.13 0.00 35 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.38 +0.02 35 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.65 +0.01 35 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.95 0.00 35 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.28 0.00 35 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.70 +0.08 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 +0.08 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.46 +0.08 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 +0.07 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.17 +0.08 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.60 +0.08 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.04 +0.09 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.48 +0.09 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.94 +0.10 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.46 +0.15 38 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 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 +0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 0.00 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.41 0.00 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 +0.01 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.71 +0.03 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.86 +0.01 34 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.07 +0.02 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.30 0.00 34 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.55 0.00 34 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.83 +0.01 34 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.13 +0.01 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.44 0.00 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.81 +0.02 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.14 +0.05 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.51 +0.05 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.90 +0.06 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.30 +0.06 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.71 +0.07 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.14 +0.07 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.57 +0.08 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.02 +0.08 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.47 +0.09 34 0 0 0
TOTAL PUT 422 23,693 +195
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 0.00 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.18 0.00 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.13 0.00 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 0.00 40 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.02 0.00 34 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 55 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 80 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 130 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.33 0.00 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 0.07 0.07 0.07 0.07 0.00 34 10 51 +10
28MAY26 1.15 C 0.00 0.00 0.00 0.05 0.00 38 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 43 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.38 0.00 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 0.29 +0.01 43 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.12 -0.01 35 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.07 0.00 38 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 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.02 0.00 40 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 70 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.43 0.00 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 0.00 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 0.00 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 0.00 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 0.07 -0.01 35 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 -0.01 33 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 0.39 +0.01 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.34 0.00 42 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 0.00 39 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.12 -0.01 38 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.10 0.00 39 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 0.06 -0.01 36 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.04 -0.01 38 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.31 0.00 42 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 0.00 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.21 0.00 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 0.15 -0.01 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.11 -0.01 38 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 0.08 -0.01 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.07 -0.01 39 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 -0.01 39 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 -0.01 36 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.02 -0.01 34 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 -0.01 30 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 0.00 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.32 -0.01 39 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 0.24 +0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.19 +0.01 42 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 0.12 -0.01 38 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 10 1,997 +10
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.02 0.00 41 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 -0.01 35 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 41 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 0.00 56 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.18 0.00 70 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.23 0.00 82 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.28 0.00 94 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.33 0.00 104 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.38 0.00 114 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.43 0.00 124 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.48 0.00 133 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.53 0.00 141 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.58 0.00 149 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.63 0.00 157 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.68 0.00 165 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 88 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 66 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 36 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 -0.01 35 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 -0.01 36 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 0.00 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 0.00 39 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.28 0.00 53 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 64 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.43 0.00 69 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.48 0.00 74 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 0.00 79 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 88 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.68 0.00 92 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 75 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 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 -0.01 38 0 100 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 -0.01 38 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 -0.01 40 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 0.00 45 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.34 0.00 54 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 0.00 49 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 0.00 53 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 0.00 57 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 0.00 71 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 0.00 75 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 0.74 +0.01 85 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 +0.01 88 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 0.00 80 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 0.00 83 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.17 0.00 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 53 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 46 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 37 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 0.09 +0.01 40 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 +0.01 40 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 0.00 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 0.00 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 55 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 +0.01 41 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 0.00 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 0.00 41 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 0.00 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 0.00 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 0.00 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.70 0.00 46 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.75 0.00 49 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.80 0.00 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 59 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.10 +0.01 62 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.19 0.00 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 41 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 0.00 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 0.14 +0.01 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 +0.01 40 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 +0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 0.00 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 41 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 0.00 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 0.71 +0.01 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 0.00 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 41 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 0.06 +0.01 42 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 0.19 +0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 +0.01 40 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 0.00 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 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 -0.01 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 +0.01 41 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$ 3.25
29APR26 2.00 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.36 -0.06 43 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.26 -0.06 33 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.17 -0.06 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.10 -0.06 30 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.05 -0.05 30 0 35 0
29APR26 3.40 C 0.03 0.03 0.03 0.03 -0.02 34 1 96 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 60 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 90 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.05 -0.08 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.96 -0.07 59 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.86 -0.07 52 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.76 -0.07 46 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.66 -0.07 40 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.55 -0.08 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.45 -0.08 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.36 -0.07 22 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.28 -0.06 28 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.20 -0.06 27 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.14 -0.06 28 0 0 0
28MAY26 3.30 C 0.11 0.11 0.11 0.10 -0.04 30 20 35 +20
28MAY26 3.40 C 0.07 0.07 0.07 0.07 -0.03 31 1 37 +1
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 30 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 -0.01 33 0 4 0
28MAY26 3.70 C 0.03 0.03 0.03 0.02 -0.01 34 4 65 0
28MAY26 3.80 C 0.02 0.02 0.02 0.01 -0.01 33 28 3 -28
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28MAY26 4.00 C 0.01 0.01 0.01 0.01 0.00 40 1 1 +1
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 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
29JUN26 1.80 C 0.00 0.00 0.00 1.45 -0.07 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.05 -0.08 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.96 -0.07 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.86 -0.07 46 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.76 -0.07 41 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.66 -0.07 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.56 -0.07 30 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.46 -0.07 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.37 -0.06 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.29 -0.05 28 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.24 -0.04 32 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 -0.04 32 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.03 31 0 24 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.02 32 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 5 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.01 32 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 0.00 33 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 0.00 34 0 6 0
29JUN26 3.90 C 0.02 0.02 0.02 0.02 0.00 33 2 3 +2
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30JUL26 2.40 C 0.00 0.00 0.00 0.86 -0.07 42 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.76 -0.07 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.66 -0.07 32 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.56 -0.07 27 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.46 -0.07 23 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.38 -0.06 27 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.31 -0.05 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.24 -0.05 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.25 -0.07 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.05 -0.08 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.96 -0.07 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.86 -0.07 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 -0.07 31 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.66 -0.07 27 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 -0.06 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 -0.06 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.05 28 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 -0.04 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.02 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.02 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.02 29 0 5 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.02 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.02 29 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.01 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 10 0
29SEP26 4.10 C 0.05 0.05 0.05 0.03 -0.02 28 10 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.05 -0.08 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.96 -0.07 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.86 -0.07 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.77 -0.06 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 -0.06 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 -0.06 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 -0.04 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 -0.04 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 -0.04 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 -0.04 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.02 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 -0.02 30 0 40 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.03 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.02 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.02 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 4.40 C 0.08 0.08 0.08 0.05 0.00 30 9 21 -9
30DEC26 4.50 C 0.00 0.00 0.00 0.04 0.00 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.06 -0.07 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.96 -0.07 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 -0.07 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 -0.06 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.71 -0.06 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 -0.06 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.05 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 -0.05 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.04 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 -0.02 30 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.05 28 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 -0.04 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.04 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 -0.02 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.03 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.02 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 -0.01 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 4.40 C 0.11 0.11 0.11 0.07 -0.02 28 8 3 -8
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 20 0
30MAR27 4.60 C 0.06 0.06 0.06 0.05 -0.01 28 5 10 +5
TOTAL CALL 89 5,523 -16
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 150 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 0.00 100 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29APR26 3.10 P 0.02 0.02 0.02 0.02 0.00 31 1 98 0
29APR26 3.20 P 0.05 0.05 0.05 0.05 +0.01 31 3 93 0
29APR26 3.30 P 0.09 0.11 0.09 0.11 +0.04 35 2 90 0
29APR26 3.40 P 0.18 0.18 0.18 0.18 +0.05 36 5 41 +5
29APR26 3.50 P 0.00 0.00 0.00 0.27 +0.06 41 0 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.36 +0.06 42 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.46 +0.07 51 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.57 +0.08 68 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.65 +0.06 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.75 +0.07 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 +0.01 31 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 26 0
28MAY26 3.00 P 0.05 0.05 0.05 0.06 +0.02 29 40 108 +40
28MAY26 3.10 P 0.09 0.09 0.09 0.10 +0.03 30 3 64 +3
28MAY26 3.20 P 0.14 0.15 0.14 0.15 +0.04 30 7 36 +7
28MAY26 3.30 P 0.20 0.21 0.20 0.22 +0.05 31 5 47 +5
28MAY26 3.40 P 0.00 0.00 0.00 0.30 +0.07 34 0 35 0
28MAY26 3.50 P 0.00 0.00 0.00 0.38 +0.06 34 0 18 0
28MAY26 3.60 P 0.00 0.00 0.00 0.47 +0.06 36 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.56 +0.06 36 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.66 +0.07 40 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.75 +0.07 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.85 +0.07 41 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.95 +0.07 45 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.05 +0.07 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.14 +0.06 26 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.25 +0.08 55 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.35 +0.08 59 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.44 +0.07 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 69 0 5 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 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JUN26 2.70 P 0.02 0.02 0.02 0.02 0.00 29 26 116 +20
29JUN26 2.80 P 0.00 0.00 0.00 0.04 +0.01 30 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.06 +0.02 29 0 28 0
29JUN26 3.00 P 0.07 0.07 0.07 0.10 +0.03 30 10 38 +10
29JUN26 3.10 P 0.00 0.00 0.00 0.14 +0.04 30 0 209 0
29JUN26 3.20 P 0.18 0.18 0.18 0.19 +0.04 30 2 5 +2
29JUN26 3.30 P 0.24 0.24 0.24 0.26 +0.06 31 6 10 0
29JUN26 3.40 P 0.00 0.00 0.00 0.32 +0.05 30 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.41 +0.07 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.47 +0.04 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 +0.06 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 +0.06 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.76 +0.06 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.86 +0.06 38 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.95 +0.06 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.06 +0.07 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.15 +0.07 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.25 +0.07 43 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.35 +0.07 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.45 +0.07 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.04 +0.01 30 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.08 +0.01 28 0 4 0
30JUL26 3.00 P 0.11 0.11 0.11 0.11 +0.01 27 1 15 +1
30JUL26 3.10 P 0.00 0.00 0.00 0.16 +0.02 28 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.27 +0.04 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.34 +0.05 29 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.42 +0.06 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.51 +0.05 32 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.59 +0.05 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.68 +0.05 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.77 +0.05 33 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.86 +0.05 32 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.96 +0.06 35 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.06 +0.07 37 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.15 +0.06 35 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.25 +0.06 37 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.35 +0.07 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 +0.01 29 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 +0.01 28 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 +0.02 29 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 +0.02 28 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 19 0
29SEP26 3.10 P 0.18 0.18 0.18 0.20 +0.02 28 6 18 +4
29SEP26 3.20 P 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.31 +0.03 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.38 +0.04 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 +0.04 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 +0.05 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.70 +0.05 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.88 +0.05 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.96 +0.04 29 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 +0.05 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.06 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 +0.05 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 +0.06 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.06 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.02 28 0 1 0
30DEC26 2.90 P 0.15 0.15 0.15 0.17 +0.03 29 2 8 +2
30DEC26 3.00 P 0.20 0.20 0.20 0.21 +0.03 29 1 10 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.02 28 0 100 0
30DEC26 3.20 P 0.28 0.28 0.28 0.30 +0.02 28 2 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.03 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.65 +0.04 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.81 +0.04 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.98 +0.06 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.07 +0.06 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 +0.06 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 +0.06 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 +0.06 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 +0.06 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 +0.01 28 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 +0.01 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 +0.02 28 0 2 0
30MAR27 3.00 P 0.22 0.22 0.22 0.24 +0.02 28 1 6 +1
30MAR27 3.10 P 0.00 0.00 0.00 0.29 +0.03 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 +0.03 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 +0.05 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 +0.04 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 +0.04 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 +0.05 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 +0.05 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 +0.05 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 +0.05 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.92 +0.06 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.00 +0.06 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 +0.06 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.18 +0.06 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.27 +0.06 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.36 +0.06 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 +0.06 27 0 0 0
TOTAL PUT 123 6,202 +101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 37.90
29APR26 23.00 C 0.00 0.00 0.00 14.92 -1.21 93 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.92 -1.21 82 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.92 -1.21 70 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.92 -1.22 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.92 -1.22 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.92 -1.23 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.93 -1.22 59 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.93 -1.23 52 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.93 -1.25 44 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 5.95 -1.26 46 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 4.98 -1.14 45 0 81 0
29APR26 34.00 C 4.60 4.60 4.60 4.06 -1.11 46 1 116 0
29APR26 35.00 C 0.00 0.00 0.00 3.19 -1.07 45 0 119 0
29APR26 36.00 C 0.00 0.00 0.00 2.42 -0.99 45 0 179 0
29APR26 37.00 C 0.00 0.00 0.00 1.70 -0.94 43 0 182 0
29APR26 38.00 C 0.00 0.00 0.00 1.18 -0.78 44 0 151 0
29APR26 39.00 C 1.17 1.17 0.76 0.78 -0.63 44 11 254 +9
29APR26 40.00 C 0.68 0.70 0.50 0.50 -0.51 45 4 182 0
29APR26 41.00 C 0.45 0.45 0.33 0.31 -0.38 45 7 190 0
29APR26 42.00 C 0.00 0.00 0.00 0.18 -0.26 46 0 688 0
29APR26 43.00 C 0.00 0.00 0.00 0.10 -0.17 46 0 97 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 -0.11 45 0 79 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 -0.07 47 0 180 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 115 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 83 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 44 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
28MAY26 23.00 C 0.00 0.00 0.00 14.95 -1.25 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.94 -1.27 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.96 -1.26 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.95 -1.28 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.97 -1.31 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.01 -1.29 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.02 -1.27 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.06 -1.26 47 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 7.14 -1.23 48 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 6.26 -1.19 48 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 5.42 -1.06 48 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 4.63 -0.85 48 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 3.91 -0.97 48 0 129 0
28MAY26 36.00 C 0.00 0.00 0.00 3.26 -0.91 48 0 95 0
28MAY26 37.00 C 0.00 0.00 0.00 2.63 -0.99 47 0 114 0
28MAY26 38.00 C 2.76 2.76 2.10 2.12 -0.81 47 6 99 +4
28MAY26 39.00 C 0.00 0.00 0.00 1.71 -0.70 47 0 130 0
28MAY26 40.00 C 1.66 1.66 1.38 1.37 -0.61 47 4 63 -3
28MAY26 41.00 C 1.21 1.21 1.09 1.10 -0.52 48 10 102 +10
28MAY26 42.00 C 0.00 0.00 0.00 0.87 -0.45 48 0 72 0
28MAY26 43.00 C 0.00 0.00 0.00 0.67 -0.38 49 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.51 -0.32 48 0 13 0
28MAY26 45.00 C 0.54 0.54 0.54 0.38 -0.27 48 15 55 0
28MAY26 46.00 C 0.00 0.00 0.00 0.28 -0.22 48 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.21 -0.18 48 0 23 0
28MAY26 48.00 C 0.26 0.26 0.25 0.15 -0.14 48 3 41 +1
28MAY26 49.00 C 0.00 0.00 0.00 0.11 -0.11 48 0 24 0
29JUN26 9.75 C 0.00 0.00 0.00 28.17 -1.21 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.95 -1.18 175 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.42 -1.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.92 -1.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.45 -1.19 154 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.95 -1.19 147 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.45 -1.19 141 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.96 -1.18 141 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.43 -1.21 90 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.96 -1.18 130 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.46 -1.19 125 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.96 -1.19 120 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.46 -1.19 116 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.94 -1.21 95 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 21.46 -1.19 107 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.96 -1.19 103 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.45 -1.22 93 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.95 -1.20 89 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 19.47 -1.19 95 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.98 -1.19 95 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.42 -1.25 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.98 -1.19 88 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.97 -1.21 78 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 16.00 -1.19 79 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.95 -1.25 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.01 -1.20 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.03 -1.19 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.03 -1.20 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.04 -1.24 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.08 -1.22 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.13 -1.25 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.18 -1.19 50 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.29 -1.17 49 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 6.44 -1.14 49 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 5.66 -1.02 49 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 4.94 -0.97 49 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 4.29 -0.92 49 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 3.70 -0.86 49 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 3.11 -0.86 48 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 2.67 -0.70 48 0 83 0
29JUN26 39.00 C 0.00 0.00 0.00 2.28 -0.68 48 0 70 0
29JUN26 40.00 C 0.00 0.00 0.00 1.96 -0.59 49 0 34 0
29JUN26 41.00 C 0.00 0.00 0.00 1.67 -0.52 49 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 1.43 -0.46 50 0 1,073 0
29JUN26 43.00 C 0.00 0.00 0.00 1.20 -0.41 50 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 1.01 -0.38 50 0 61 0
29JUN26 45.00 C 0.00 0.00 0.00 0.83 -0.35 49 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.70 -0.30 49 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.58 -0.26 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.48 -0.23 49 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.40 -0.19 49 0 0 0
29JUN26 50.00 C 0.44 0.44 0.44 0.33 -0.17 49 15 1,405 +5
29JUN26 52.50 C 0.00 0.00 0.00 0.20 -0.12 49 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.08 49 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.05 50 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 12.05 -1.20 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.09 -1.27 55 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.15 -1.18 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.22 -1.18 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.36 -1.05 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.50 -1.05 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.69 -1.12 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.98 -0.98 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.32 -0.93 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.72 -0.88 49 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 4.14 -0.87 48 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.66 -0.80 49 0 0 0
30JUL26 38.00 C 3.49 3.49 3.49 3.18 -0.79 48 6 23 +6
30JUL26 39.00 C 0.00 0.00 0.00 2.81 -0.69 48 0 13 0
30JUL26 40.00 C 0.00 0.00 0.00 2.49 -0.62 49 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 2.21 -0.61 49 0 2 0
30JUL26 42.00 C 0.00 0.00 0.00 1.95 -0.57 49 0 5 0
30JUL26 43.00 C 0.00 0.00 0.00 1.73 -0.51 49 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.54 -0.40 50 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.33 -0.39 50 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 1.17 -0.36 50 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 1.01 -0.34 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.88 -0.31 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 20.47 -1.20 80 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.97 -1.19 77 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.47 -1.19 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.98 -1.19 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.48 -1.19 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.98 -1.19 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.97 -1.21 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.00 -1.19 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.00 -1.21 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.02 -1.20 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.06 -1.20 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.12 -1.19 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.19 -1.17 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.34 -1.14 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.48 -1.12 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.69 -1.09 49 0 6 0
29SEP26 31.00 C 0.00 0.00 0.00 7.97 -1.03 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.28 -1.02 49 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 6.64 -0.98 49 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 6.07 -0.93 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.57 -0.79 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.01 -0.85 48 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 4.57 -0.78 48 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 4.21 -0.69 49 0 209 0
29SEP26 39.00 C 0.00 0.00 0.00 3.82 -0.70 49 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 3.49 -0.64 49 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 3.19 -0.61 49 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 2.91 -0.57 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.65 -0.53 49 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 2.42 -0.50 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.21 -0.49 49 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 2.02 -0.43 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.81 -0.43 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.65 -0.39 49 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 1.49 -0.34 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.34 -0.34 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.04 -0.26 49 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.80 -0.23 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.61 -0.19 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.47 -0.15 49 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 16.02 -1.18 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.05 -1.18 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.11 -1.17 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.16 -1.25 48 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 12.35 -1.11 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.49 -1.12 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.71 -1.10 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.99 -1.06 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.29 -1.02 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.67 -1.00 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.07 -0.95 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.52 -0.91 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.01 -0.89 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.54 -0.83 47 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 6.08 -0.84 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.69 -0.70 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.31 -0.67 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.93 -0.66 47 0 0 0
30DEC26 40.00 C 5.15 5.15 5.15 4.60 -0.63 47 5 5 +5
30DEC26 41.00 C 0.00 0.00 0.00 4.29 -0.60 47 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.99 -0.64 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.70 -0.59 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 3.46 -0.55 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.22 -0.57 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.15 -0.36 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.94 -0.39 49 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.74 -0.41 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.55 -0.40 49 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 15.16 -1.14 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.28 -1.13 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.46 -1.10 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.68 -1.08 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.95 -1.05 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.27 -1.02 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.63 -0.99 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.02 -0.97 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.44 -0.95 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.88 -0.93 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.37 -0.91 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.88 -0.88 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.44 -0.84 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.97 -0.85 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.55 -0.83 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.18 -0.80 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.84 -0.75 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.50 -0.73 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.19 -0.70 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.91 -0.66 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.56 -0.71 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.38 -0.61 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.12 -0.58 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.04 -0.41 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.79 -0.49 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.55 -0.53 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.36 -0.48 48 0 0 0
TOTAL CALL 87 14,839 +37
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 122 0
29APR26 32.00 P 0.07 0.07 0.07 0.03 +0.01 48 1 168 -1
29APR26 33.00 P 0.09 0.11 0.09 0.06 +0.02 46 16 115 -2
29APR26 34.00 P 0.00 0.00 0.00 0.14 +0.05 46 0 150 0
29APR26 35.00 P 0.28 0.30 0.28 0.27 +0.10 45 15 166 +9
29APR26 36.00 P 0.42 0.50 0.42 0.51 +0.18 46 6 151 -1
29APR26 37.00 P 0.81 0.85 0.80 0.85 +0.28 46 3 165 -2
29APR26 38.00 P 1.40 1.40 1.40 1.31 +0.41 46 6 336 0
29APR26 39.00 P 0.00 0.00 0.00 1.94 +0.58 47 0 198 0
29APR26 40.00 P 0.00 0.00 0.00 2.58 +0.65 45 0 128 0
29APR26 41.00 P 0.00 0.00 0.00 3.38 +0.80 45 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 4.25 +0.91 45 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 5.17 +0.99 45 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 6.13 +1.06 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.21 +1.20 62 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 8.18 +1.21 64 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.18 +1.23 70 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.14 +1.20 68 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.15 +1.21 75 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 0.00 49 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 32 0
28MAY26 28.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 52 0
28MAY26 29.00 P 0.21 0.25 0.21 0.20 +0.04 48 6 78 0
28MAY26 30.00 P 0.34 0.37 0.34 0.32 +0.07 48 9 69 +2
28MAY26 31.00 P 0.50 0.50 0.50 0.48 +0.11 48 2 39 0
28MAY26 32.00 P 0.65 0.65 0.65 0.70 +0.16 48 1 100 0
28MAY26 33.00 P 0.92 0.92 0.92 0.96 +0.19 48 1 146 -1
28MAY26 34.00 P 1.17 1.30 1.17 1.30 +0.28 48 5 104 +1
28MAY26 35.00 P 1.68 1.68 1.68 1.68 +0.32 48 2 227 0
28MAY26 36.00 P 2.16 2.16 2.16 2.18 +0.41 48 1 75 0
28MAY26 37.00 P 0.00 0.00 0.00 2.74 +0.49 48 0 111 0
28MAY26 38.00 P 0.00 0.00 0.00 3.39 +0.61 49 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 4.06 +0.66 50 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 4.70 +0.66 48 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 5.47 +0.73 48 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 6.45 +0.96 52 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 7.23 +0.95 51 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.12 +1.01 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.02 +1.00 52 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.00 +1.09 55 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.93 +1.11 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.90 +1.15 57 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.85 +1.18 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 +0.04 49 0 17 0
29JUN26 27.00 P 0.28 0.28 0.28 0.29 +0.06 49 1 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.41 +0.07 49 0 68 0
29JUN26 29.00 P 0.00 0.00 0.00 0.57 +0.09 49 0 117 0
29JUN26 30.00 P 0.70 0.73 0.70 0.74 +0.12 48 25 177 +1
29JUN26 31.00 P 0.00 0.00 0.00 0.98 +0.13 48 0 105 0
29JUN26 32.00 P 0.00 0.00 0.00 1.26 +0.19 48 0 33 0
29JUN26 33.00 P 1.55 1.62 1.55 1.62 +0.27 49 16 160 -5
29JUN26 34.00 P 2.01 2.01 2.01 1.99 +0.31 48 1 311 0
29JUN26 35.00 P 0.00 0.00 0.00 2.45 +0.37 48 0 87 0
29JUN26 36.00 P 0.00 0.00 0.00 2.96 +0.43 49 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 3.52 +0.48 49 0 463 0
29JUN26 38.00 P 3.82 3.82 3.82 4.15 +0.55 49 7 115 -1
29JUN26 39.00 P 4.45 4.45 4.45 4.80 +0.60 49 9 66 0
29JUN26 40.00 P 0.00 0.00 0.00 5.44 +0.65 49 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 6.19 +0.70 49 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 6.95 +0.74 49 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.78 +0.83 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.61 +0.87 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.46 +0.90 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.36 +0.96 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.23 +0.97 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.14 +1.00 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.06 +1.01 52 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.99 +1.03 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.36 +1.07 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.76 +1.12 52 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.24 +1.16 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.66 +1.16 52 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.39 +0.05 49 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.54 +0.08 49 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.71 +0.10 49 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.89 +0.12 49 0 2 0
30JUL26 30.00 P 1.20 1.20 1.20 1.20 +0.23 50 1 1 +1
30JUL26 31.00 P 0.00 0.00 0.00 1.48 +0.22 50 0 13 0
30JUL26 32.00 P 0.00 0.00 0.00 1.81 +0.25 49 0 235 0
30JUL26 33.00 P 0.00 0.00 0.00 2.19 +0.30 49 0 62 0
30JUL26 34.00 P 2.39 2.39 2.39 2.61 +0.39 49 1 191 0
30JUL26 35.00 P 3.08 3.08 3.08 3.08 +0.35 49 15 165 0
30JUL26 36.00 P 0.00 0.00 0.00 3.59 +0.39 49 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 4.15 +0.47 49 0 41 0
30JUL26 38.00 P 0.00 0.00 0.00 4.75 +0.45 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.37 +0.52 49 0 10 0
30JUL26 40.00 P 5.71 5.71 5.71 6.01 +0.60 49 2 2 +2
30JUL26 41.00 P 0.00 0.00 0.00 6.72 +0.65 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.47 +0.79 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.24 +0.80 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.04 +0.80 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.86 +0.84 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.70 +0.87 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.55 +0.89 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.43 +0.92 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.04 49 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 +0.04 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 +0.05 49 0 5 0
29SEP26 25.00 P 0.71 0.71 0.71 0.63 +0.09 49 3 9 -2
29SEP26 26.00 P 0.00 0.00 0.00 0.80 +0.09 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.03 +0.13 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.26 +0.16 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.51 +0.19 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.87 +0.29 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.22 +0.34 49 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.60 +0.27 49 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.01 +0.32 49 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 3.45 +0.29 49 2 56 +2
29SEP26 35.00 P 0.00 0.00 0.00 3.96 +0.43 49 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.49 +0.38 49 1 21 +1
29SEP26 37.00 P 0.00 0.00 0.00 5.06 +0.45 49 1 435 0
29SEP26 38.00 P 0.00 0.00 0.00 5.62 +0.45 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 6.26 +0.54 49 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 6.96 +0.62 50 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.66 +0.57 50 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 8.29 +0.60 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 9.04 +0.66 49 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 9.80 +0.73 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.57 +0.75 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.38 +0.81 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.19 +0.81 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.03 +0.84 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.89 +0.88 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.74 +0.89 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.94 +0.90 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.24 +1.01 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.53 +1.01 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.90 +1.06 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 +0.07 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 +0.10 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 +0.10 49 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 +0.14 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.41 +0.15 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.71 +0.20 49 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.99 +0.18 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.31 +0.21 49 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 2.74 +0.33 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.14 +0.37 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.58 +0.32 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.03 +0.35 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.52 +0.39 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.03 +0.42 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 5.58 +0.46 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.18 +0.50 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.80 +0.55 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.43 +0.58 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.04 +0.55 50 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.76 +0.62 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.37 +0.55 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.09 +0.58 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.82 +0.65 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.57 +0.62 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.35 +0.70 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.15 +0.74 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.95 +0.78 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.76 +0.78 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.09 +0.10 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.33 +0.12 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.57 +0.12 48 0 2 0
30MAR27 26.00 P 1.85 1.85 1.85 1.88 +0.17 48 1 3 +1
30MAR27 27.00 P 0.00 0.00 0.00 2.19 +0.17 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.52 +0.20 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.86 +0.22 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.32 +0.30 48 0 0 0
30MAR27 31.00 P 3.38 3.38 3.38 3.76 +0.38 48 1 1 +1
30MAR27 32.00 P 0.00 0.00 0.00 4.20 +0.32 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.68 +0.36 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.20 +0.41 48 0 0 0
30MAR27 35.00 P 5.72 5.72 5.72 5.72 +0.43 48 1 1 +1
30MAR27 36.00 P 0.00 0.00 0.00 6.28 +0.46 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.86 +0.49 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.46 +0.51 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.09 +0.54 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.74 +0.56 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.41 +0.59 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.07 +0.58 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.77 +0.63 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.50 +0.63 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.24 +0.66 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.01 +0.69 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.77 +0.69 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.56 +0.72 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.36 +0.74 49 0 0 0
TOTAL PUT 162 7,977 +7
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$ 81.45
17APR26 50.00 C 0.00 0.00 0.00 31.45 -0.15 0 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 28.95 -0.15 0 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 26.45 -0.15 0 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 23.95 -0.15 0 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 21.45 -0.15 0 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 18.95 -0.15 0 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 16.45 -0.15 0 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 13.95 -0.15 0 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 11.45 -0.15 0 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 8.95 -0.16 0 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 6.45 -0.16 0 0 0 0
17APR26 77.50 C 4.10 4.10 4.10 3.95 -0.16 0 1 0 -1
17APR26 80.00 C 1.60 1.70 1.53 1.45 -0.22 0 39 0 -238
17APR26 82.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 390 0
17APR26 85.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 31.51 -0.25 148 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 29.01 -0.56 134 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 26.47 -0.30 0 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 24.02 -0.45 111 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 21.51 -0.55 95 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 18.98 -0.61 62 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 16.48 -0.31 49 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 13.98 -0.32 0 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 11.48 -0.52 0 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 8.98 -0.19 0 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 6.48 -0.22 0 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 4.00 -0.27 17 0 0 0
24APR26 80.00 C 1.74 1.74 1.74 1.78 -0.16 18 5 117 +5
24APR26 82.50 C 0.35 0.38 0.33 0.34 +0.01 16 97 285 -36
24APR26 85.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 29 0
24APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.49 -0.15 88 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.51 -0.25 105 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.24 -0.33 137 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.49 -0.28 0 0 0 0
29APR26 57.50 C 23.95 23.95 23.95 24.24 -0.23 112 2 7 +2
29APR26 60.00 C 0.00 0.00 0.00 21.51 -0.55 65 0 1 0
29APR26 62.50 C 19.20 19.20 19.20 19.13 -0.46 79 1 4 +1
29APR26 65.00 C 0.00 0.00 0.00 16.49 -0.30 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.00 -0.30 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.51 -0.49 31 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 9.01 -0.16 24 0 66 0
29APR26 75.00 C 6.80 6.80 6.80 6.71 +0.01 34 2 531 0
29APR26 77.50 C 0.00 0.00 0.00 4.23 -0.04 24 0 1,338 0
29APR26 80.00 C 1.92 1.97 1.86 1.89 -0.05 16 24 5,420 +2
29APR26 82.50 C 0.44 0.52 0.41 0.39 -0.11 13 989 5,969 +421
29APR26 85.00 C 0.07 0.08 0.07 0.06 -0.05 14 27 5,697 +3
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 2,099 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,016 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,729 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 32.64 -0.38 67 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.51 -0.25 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.24 -0.33 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.66 -0.23 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.24 -0.23 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.61 -0.45 28 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.13 -0.46 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.53 -0.26 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.13 -0.17 18 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.64 -0.36 17 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 9.17 -0.14 16 0 100 0
28MAY26 75.00 C 6.60 6.93 6.60 6.92 +0.22 20 4 1,480 0
28MAY26 77.50 C 4.50 4.50 4.50 4.57 +0.13 16 1 1,162 0
28MAY26 80.00 C 2.62 2.62 2.45 2.45 -0.01 13 11 2,074 +11
28MAY26 82.50 C 0.98 1.12 0.97 0.99 -0.05 12 253 3,873 +17
28MAY26 85.00 C 0.37 0.40 0.34 0.33 -0.12 12 49 2,450 -30
28MAY26 87.50 C 0.00 0.00 0.00 0.09 -0.11 13 0 1,372 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 -0.07 13 0 1,654 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.03 15 0 632 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 23 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 28 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 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 32.64 -0.38 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.75 -0.01 65 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 29.24 -0.33 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.77 -0.12 54 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 24.24 -0.23 47 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 21.79 -0.27 44 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 19.13 -0.46 0 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 16.60 -0.26 0 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 14.16 -0.16 0 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 11.80 -0.20 24 0 517 0
29JUN26 72.50 C 0.00 0.00 0.00 9.19 -0.15 14 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 6.95 +0.05 18 0 2,780 0
29JUN26 77.50 C 0.00 0.00 0.00 4.57 -0.03 14 0 1,165 0
29JUN26 80.00 C 2.54 2.60 2.54 2.60 +0.03 13 110 5,014 -60
29JUN26 82.50 C 1.28 1.34 1.22 1.18 -0.08 12 42 2,553 +10
29JUN26 85.00 C 0.56 0.60 0.53 0.52 -0.06 13 220 6,453 +60
29JUN26 87.50 C 0.25 0.26 0.25 0.22 -0.05 14 61 2,519 +60
29JUN26 90.00 C 0.00 0.00 0.00 0.10 -0.03 15 0 3,064 0
29JUN26 92.50 C 0.07 0.07 0.07 0.05 -0.02 16 20 1,673 -20
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 2,083 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 619 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 479 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 32.73 -0.29 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.75 -0.06 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.24 -0.33 53 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.77 -0.12 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.25 -0.22 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.79 -0.27 40 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 19.28 -0.31 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.79 -0.08 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.16 -0.16 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.80 -0.20 23 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.19 -0.17 13 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.95 +0.01 17 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.57 -0.11 13 0 360 0
30JUL26 80.00 C 2.70 2.75 2.70 2.62 -0.09 12 61 269 +61
30JUL26 82.50 C 0.00 0.00 0.00 1.39 +0.02 13 0 792 0
30JUL26 85.00 C 0.76 0.81 0.76 0.71 +0.02 13 35 341 +33
30JUL26 87.50 C 0.45 0.45 0.45 0.38 +0.03 14 8 518 +8
30JUL26 90.00 C 0.00 0.00 0.00 0.20 +0.01 15 0 196 0
30JUL26 92.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 0.00 16 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.73 -0.29 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.75 -0.06 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.24 -0.33 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.77 -0.12 43 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 24.25 -0.22 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.79 -0.27 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.28 -0.31 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.79 -0.08 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.16 -0.16 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.80 -0.20 20 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 9.19 -0.17 12 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.96 +0.02 15 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 4.96 -0.18 15 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 3.48 -0.16 15 0 2,274 0
29SEP26 82.50 C 0.00 0.00 0.00 2.58 -0.13 17 0 909 0
29SEP26 85.00 C 1.27 1.27 1.27 1.94 -0.13 18 2 2,721 -2
29SEP26 87.50 C 0.78 0.78 0.78 1.51 -0.11 19 45 1,431 0
29SEP26 90.00 C 0.00 0.00 0.00 1.20 -0.10 20 0 3,524 0
29SEP26 92.50 C 0.40 0.40 0.40 0.98 -0.08 21 3 615 0
29SEP26 95.00 C 0.28 0.28 0.28 0.80 -0.07 22 8 1,179 -8
29SEP26 97.50 C 0.19 0.19 0.19 0.68 -0.07 23 3 103 +3
29SEP26 100.00 C 0.16 0.16 0.16 0.57 -0.06 24 10 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.50 -0.06 25 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.44 -0.06 26 0 158 0
29SEP26 107.50 C 0.00 0.00 0.00 0.39 -0.05 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.36 -0.05 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.33 -0.05 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 32.73 -0.29 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.75 -0.06 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.24 -0.33 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.78 -0.11 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.26 -0.21 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.79 -0.27 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.28 -0.31 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.79 -0.09 22 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 14.34 +0.02 20 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 11.80 -0.20 16 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 9.25 -0.25 13 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 7.09 -0.35 13 0 802 0
30DEC26 77.50 C 4.99 4.99 4.99 5.28 -0.51 13 30 1,525 +30
30DEC26 80.00 C 0.00 0.00 0.00 4.11 -0.28 14 0 964 0
30DEC26 82.50 C 2.45 2.45 2.38 3.24 -0.21 15 3 704 +1
30DEC26 85.00 C 0.00 0.00 0.00 2.57 -0.16 16 0 2,079 0
30DEC26 87.50 C 1.26 1.26 1.26 2.06 -0.11 17 2 2,776 +2
30DEC26 90.00 C 0.00 0.00 0.00 1.66 -0.07 18 0 845 0
30DEC26 92.50 C 0.00 0.00 0.00 1.35 -0.04 18 0 621 0
30DEC26 95.00 C 0.00 0.00 0.00 1.13 -0.01 19 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 0.94 +0.01 20 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 0.81 +0.04 21 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.68 +0.04 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.60 +0.05 22 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.53 +0.07 23 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.47 +0.06 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.43 +0.05 24 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.39 +0.04 25 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 0.35 +0.02 26 0 23 0
30MAR27 49.00 C 0.00 0.00 0.00 32.73 -0.29 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.75 -0.07 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.24 -0.33 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.78 -0.11 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.26 -0.21 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.79 -0.27 25 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 19.28 -0.31 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.79 -0.09 19 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 14.34 -0.01 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 11.89 -0.11 15 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 9.80 -0.02 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 7.98 +0.03 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.23 -0.13 14 0 187 0
30MAR27 80.00 C 0.00 0.00 0.00 4.96 +0.09 14 0 139 0
30MAR27 82.50 C 3.00 3.05 3.00 3.88 +0.10 15 21 167 +20
30MAR27 85.00 C 0.00 0.00 0.00 3.17 +0.04 15 0 193 0
30MAR27 87.50 C 0.00 0.00 0.00 2.60 -0.01 16 0 244 0
30MAR27 90.00 C 1.30 1.37 1.30 2.15 -0.07 17 200 273 +175
30MAR27 92.50 C 0.00 0.00 0.00 1.81 -0.11 17 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.52 -0.15 18 0 42 0
30MAR27 97.50 C 0.00 0.00 0.00 1.31 -0.17 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.12 -0.21 19 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 0.98 -0.22 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.86 -0.25 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.77 -0.25 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.69 -0.26 22 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.62 -0.28 22 0 0 0
TOTAL CALL 2,389 104,300 +530
17APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
17APR26 80.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 973 0
17APR26 82.50 P 1.00 1.00 0.85 1.05 +0.13 0 2 0 -5
17APR26 85.00 P 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 8.55 -0.20 0 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 11.05 -0.21 0 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 16.05 +0.07 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 18.55 -0.22 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 21.05 -0.23 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 23.55 -0.22 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 26.05 -0.23 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 28.55 -0.24 0 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 31.05 -0.22 0 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
24APR26 77.50 P 0.01 0.01 0.01 0.02 -0.11 18 20 49 +20
24APR26 80.00 P 0.18 0.19 0.16 0.23 -0.11 16 28 320 +28
24APR26 82.50 P 1.24 1.24 1.11 1.31 +0.08 15 2 6 +2
24APR26 85.00 P 0.00 0.00 0.00 3.57 +0.03 18 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 8.55 -0.20 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 11.05 -0.21 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 16.05 +0.07 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 18.68 -0.09 83 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 21.15 -0.13 87 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 23.68 -0.09 99 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 26.05 -0.23 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 28.67 -0.12 112 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 31.05 -0.22 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,060 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 3,159 0
29APR26 75.00 P 0.03 0.03 0.02 0.02 -0.04 21 5 3,685 -4
29APR26 77.50 P 0.06 0.06 0.03 0.09 -0.04 19 201 7,922 +199
29APR26 80.00 P 0.30 0.30 0.21 0.36 +0.02 15 82 3,419 -30
29APR26 82.50 P 1.49 1.49 1.21 1.34 -0.05 12 138 2,431 +98
29APR26 85.00 P 3.65 3.65 3.65 3.57 -0.01 14 1 233 -1
29APR26 87.50 P 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 8.55 -0.20 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 11.05 -0.21 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.07 +0.09 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.68 -0.09 64 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.15 -0.13 68 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.68 -0.10 77 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.05 -0.23 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.67 -0.12 87 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.06 -0.21 75 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 -0.01 18 0 242 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 0.00 17 0 1,503 0
28MAY26 75.00 P 0.00 0.00 0.00 0.09 +0.02 15 0 3,426 0
28MAY26 77.50 P 0.00 0.00 0.00 0.27 +0.03 14 0 3,531 0
28MAY26 80.00 P 0.65 0.67 0.60 0.75 +0.03 13 106 2,866 +27
28MAY26 82.50 P 1.76 1.80 1.60 1.77 -0.06 11 243 2,154 +29
28MAY26 85.00 P 0.00 0.00 0.00 3.60 -0.21 10 0 967 0
28MAY26 87.50 P 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.55 -0.20 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.05 -0.21 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.07 +0.07 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.68 -0.09 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.16 -0.12 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.69 -0.09 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.05 -0.23 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.67 -0.12 50 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.19 -0.08 54 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 0.00 14 0 374 0
29JUN26 70.00 P 0.07 0.07 0.07 0.05 +0.01 14 21 5,316 -21
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.01 13 0 4,825 0
29JUN26 75.00 P 0.00 0.00 0.00 0.46 +0.03 13 0 4,292 0
29JUN26 77.50 P 1.03 1.03 0.87 1.09 +0.05 13 59 6,426 -50
29JUN26 80.00 P 1.95 1.99 1.95 2.17 +0.02 12 11 5,172 0
29JUN26 82.50 P 3.59 3.59 3.50 3.77 -0.05 11 15 2,928 0
29JUN26 85.00 P 0.00 0.00 0.00 6.06 +0.09 13 0 1,421 0
29JUN26 87.50 P 0.00 0.00 0.00 8.15 -0.39 0 0 1,152 0
29JUN26 90.00 P 0.00 0.00 0.00 10.83 +0.20 15 0 251 0
29JUN26 92.50 P 0.00 0.00 0.00 13.29 +0.13 16 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 15.30 -0.27 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 17.98 +0.05 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 20.46 +0.05 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 22.95 -0.02 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 25.65 +0.19 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 28.14 +0.19 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 30.63 +0.26 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 32.90 -0.02 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.40 +0.06 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.10 +0.27 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.59 +0.26 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 0.01 -0.03 14 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.06 12 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.12 12 0 108 0
30JUL26 72.50 P 0.00 0.00 0.00 0.19 -0.18 12 0 301 0
30JUL26 75.00 P 0.56 0.57 0.55 0.57 -0.17 12 155 526 +145
30JUL26 77.50 P 1.19 1.21 1.19 1.26 -0.12 12 148 465 +100
30JUL26 80.00 P 2.36 2.36 2.20 2.42 -0.06 12 823 1,662 +787
30JUL26 82.50 P 0.00 0.00 0.00 4.04 +0.07 12 0 10 0
30JUL26 85.00 P 0.00 0.00 0.00 6.23 +0.18 13 0 136 0
30JUL26 87.50 P 0.00 0.00 0.00 8.51 -0.03 14 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 10.89 +0.17 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 13.32 +0.15 15 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.79 +0.16 16 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.00 -0.01 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.49 +0.07 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.97 0.00 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.65 +0.19 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.14 +0.19 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.63 +0.26 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.93 +0.01 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 0.00 0.00 0.00 0.01 0.00 25 0 60 0
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 0.00 0.00 0.00 0.01 -0.03 12 0 247 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.05 10 0 160 0
29SEP26 70.00 P 0.50 0.50 0.50 0.13 -0.04 11 2 2,743 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.47 -0.03 13 0 1,738 0
29SEP26 75.00 P 0.00 0.00 0.00 1.19 -0.02 14 0 2,924 0
29SEP26 77.50 P 2.68 2.78 2.68 2.30 0.00 15 14 1,203 -1
29SEP26 80.00 P 4.10 4.10 4.10 3.79 +0.02 16 10 4,298 +10
29SEP26 82.50 P 0.00 0.00 0.00 5.56 +0.03 18 0 1,136 0
29SEP26 85.00 P 8.17 8.17 8.17 7.54 +0.26 19 60 419 +60
29SEP26 87.50 P 0.00 0.00 0.00 9.42 +0.06 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 11.98 +0.07 23 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 14.34 +0.08 24 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 16.75 +0.09 26 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 19.22 +0.11 29 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 21.57 -0.02 30 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 24.21 +0.11 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.73 +0.12 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.27 +0.13 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.81 +0.13 40 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.35 +0.13 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.90 +0.13 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.46 +0.14 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.96 +0.08 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 0.01 -0.01 11 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.06 10 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.10 -0.13 11 0 439 0
30DEC26 70.00 P 0.00 0.00 0.00 0.34 -0.20 12 0 3,427 0
30DEC26 72.50 P 1.32 1.32 1.32 0.82 -0.27 13 20 803 +15
30DEC26 75.00 P 2.13 2.13 2.10 1.62 -0.26 14 50 1,074 +50
30DEC26 77.50 P 3.40 3.40 3.25 2.76 -0.22 14 2 1,742 -1
30DEC26 80.00 P 0.00 0.00 0.00 4.20 -0.15 15 0 924 0
30DEC26 82.50 P 6.43 6.43 6.43 5.91 +0.12 16 5 601 -5
30DEC26 85.00 P 8.49 8.49 8.49 7.82 0.00 17 30 431 +30
30DEC26 87.50 P 0.00 0.00 0.00 9.90 +0.34 19 0 71 0
30DEC26 90.00 P 12.87 12.87 12.87 11.98 +0.07 19 30 51 +28
30DEC26 92.50 P 15.18 15.18 15.18 14.40 +0.12 21 30 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.79 +0.13 23 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 19.22 +0.11 24 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 21.68 +0.09 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.21 +0.11 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.73 +0.12 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.27 +0.13 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.81 +0.13 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.35 +0.13 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.90 +0.13 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.46 +0.14 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 0.05 +0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 +0.02 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.20 +0.04 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 +0.06 15 0 45 0
30MAR27 67.50 P 0.00 0.00 0.00 0.65 +0.08 15 0 54 0
30MAR27 70.00 P 0.00 0.00 0.00 1.03 +0.07 15 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 1.65 +0.14 15 0 59 0
30MAR27 75.00 P 0.00 0.00 0.00 2.48 +0.21 15 0 544 0
30MAR27 77.50 P 0.00 0.00 0.00 3.49 +0.23 15 0 101 0
30MAR27 80.00 P 5.00 5.00 5.00 4.72 +0.25 15 5 64 +5
30MAR27 82.50 P 0.00 0.00 0.00 6.19 +0.40 16 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 8.06 +0.24 16 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 9.90 +0.25 17 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 12.25 +0.34 18 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 14.40 -0.06 19 0 4 0
30MAR27 95.00 P 0.00 0.00 0.00 16.87 +0.05 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.28 +0.03 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.72 +0.02 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 24.21 +0.03 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.73 +0.04 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.27 +0.06 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.81 +0.08 30 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 34.35 +0.08 32 0 0 0
TOTAL PUT 2,318 108,428 +1,517
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.32
29APR26 4.90 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.32 -0.02 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.32 -0.02 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.83 -0.02 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.58 -0.02 25 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.34 -0.03 20 0 40 0
29APR26 7.25 C 0.16 0.16 0.16 0.16 -0.03 22 50 394 -50
29APR26 7.50 C 0.05 0.05 0.05 0.05 -0.01 21 2 1,635 -2
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 820 0
29APR26 8.00 C 0.02 0.02 0.02 0.01 0.00 30 20 2,338 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2,062 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 161 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 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 0.00 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.85 0.00 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.59 -0.02 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.34 -0.02 28 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.09 -0.02 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.84 -0.02 17 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.40 -0.02 19 0 3 0
28MAY26 7.25 C 0.24 0.25 0.24 0.24 -0.02 19 120 368 +59
28MAY26 7.50 C 0.13 0.13 0.13 0.12 -0.02 19 3 1,316 -3
28MAY26 7.75 C 0.06 0.06 0.06 0.06 -0.01 20 10 1,593 +10
28MAY26 8.00 C 0.03 0.03 0.03 0.03 0.00 21 25 1,128 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.45 0.00 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 0.00 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 -0.01 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 -0.01 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 -0.02 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 -0.03 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 -0.02 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 -0.02 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.02 20 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 -0.03 20 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 -0.01 19 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 0.00 21 0 713 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 759 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 320 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 995 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 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 0.00 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.35 0.00 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.10 -0.01 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.85 -0.01 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.59 -0.02 26 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.34 -0.03 21 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 -0.02 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.86 -0.02 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
30JUL26 7.00 C 0.47 0.47 0.47 0.46 -0.03 20 20 20 +20
30JUL26 7.25 C 0.31 0.31 0.31 0.32 -0.01 20 840 840 +840
30JUL26 7.50 C 0.00 0.00 0.00 0.21 -0.02 20 0 19 0
30JUL26 7.75 C 0.00 0.00 0.00 0.13 -0.02 20 0 402 0
30JUL26 8.00 C 0.00 0.00 0.00 0.09 0.00 21 0 12 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 0.00 22 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 0.00 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 0.00 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 -0.01 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 -0.01 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 -0.02 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.02 23 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 -0.02 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 -0.02 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.76 -0.02 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.02 24 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.02 24 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.01 24 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.01 24 0 213 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 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 0.00 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 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 0.00 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 -0.01 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.01 25 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 -0.02 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.02 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 -0.02 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.01 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.01 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.01 22 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.01 23 0 21 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 88 0
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 0.14 -0.01 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 23 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 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 0.05 -0.01 23 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 23 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.35 0.00 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.10 -0.01 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.85 -0.01 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.61 -0.01 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 -0.03 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 -0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 -0.03 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.94 -0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 -0.05 21 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 -0.01 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 -0.01 22 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.02 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.01 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 10 0
TOTAL CALL 1,090 28,211 +874
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 94 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 392 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 373 0
29APR26 7.00 P 0.03 0.03 0.03 0.02 -0.01 22 6 653 0
29APR26 7.25 P 0.08 0.08 0.08 0.08 -0.01 21 6 937 -4
29APR26 7.50 P 0.00 0.00 0.00 0.23 +0.01 22 0 601 0
29APR26 7.75 P 0.00 0.00 0.00 0.44 +0.02 23 0 735 0
29APR26 8.00 P 0.00 0.00 0.00 0.68 +0.02 0 0 1,049 0
29APR26 8.25 P 0.92 0.92 0.92 0.96 +0.05 51 15 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.44 +0.02 56 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.69 +0.02 63 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.94 +0.02 70 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.19 +0.02 76 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.44 +0.02 83 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.69 +0.02 89 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.19 +0.02 100 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 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 51 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 0.02 0.02 0.02 0.03 0.00 21 1 407 +1
28MAY26 7.00 P 0.07 0.07 0.06 0.07 0.00 20 27 1,026 0
28MAY26 7.25 P 0.15 0.16 0.15 0.16 +0.02 20 83 1,189 +17
28MAY26 7.50 P 0.28 0.28 0.28 0.28 0.00 18 3 799 +3
28MAY26 7.75 P 0.00 0.00 0.00 0.47 +0.01 19 0 1,400 0
28MAY26 8.00 P 0.70 0.70 0.70 0.69 +0.02 19 15 1,053 +15
28MAY26 8.25 P 0.00 0.00 0.00 0.96 +0.05 29 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.44 +0.02 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.69 +0.02 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.94 +0.02 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.19 +0.02 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.44 +0.02 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.69 +0.02 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.19 +0.02 58 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 22 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 20 0 296 0
29JUN26 6.75 P 0.08 0.08 0.08 0.09 +0.01 20 5 195 0
29JUN26 7.00 P 0.16 0.16 0.16 0.17 +0.01 20 10 1,031 -10
29JUN26 7.25 P 0.00 0.00 0.00 0.28 +0.01 19 0 1,116 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.04 21 0 360 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.01 20 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 +0.01 19 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.07 +0.02 19 0 156 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.03 23 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 +0.02 22 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 +0.02 26 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 +0.03 29 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 +0.02 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.02 23 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 +0.01 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 +0.02 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.80 +0.03 40 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.29 +0.02 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.79 +0.02 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.28 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.79 +0.02 42 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.29 +0.02 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.78 +0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.28 +0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.78 +0.02 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 0.03 -0.01 20 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 0.13 +0.01 20 0 2 0
30JUL26 7.00 P 0.20 0.20 0.19 0.22 +0.01 20 60 543 +60
30JUL26 7.25 P 0.32 0.32 0.31 0.33 +0.01 20 220 332 +220
30JUL26 7.50 P 0.00 0.00 0.00 0.51 +0.04 22 0 200 0
30JUL26 7.75 P 0.64 0.64 0.64 0.67 +0.02 20 145 335 +145
30JUL26 8.00 P 0.00 0.00 0.00 0.90 +0.04 23 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.09 +0.02 20 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.33 +0.02 22 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.57 +0.02 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.81 +0.02 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.06 +0.02 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.31 +0.03 27 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 0.00 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.01 25 0 809 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 0.00 25 0 467 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 0.00 25 0 214 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 1,144 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 0.00 25 0 1,243 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 0.00 25 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 0.00 26 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 +0.01 24 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.01 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 +0.01 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.02 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.01 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 +0.02 33 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 +0.02 34 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 +0.02 36 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 +0.02 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.40 +0.02 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.91 +0.02 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 +0.02 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.94 +0.02 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.45 +0.02 64 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.94 +0.02 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.43 +0.01 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.93 +0.02 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.42 +0.02 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 0.00 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 0.00 23 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 0.00 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 0.00 23 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 0.00 23 0 151 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 0.00 23 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.01 24 0 68 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.01 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.01 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.01 23 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.02 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.02 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.01 26 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.02 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 +0.02 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 +0.02 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 +0.02 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.91 +0.02 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.42 +0.02 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.94 +0.02 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.45 +0.02 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 22 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 0.00 0.00 0.00 0.10 -0.01 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 0.00 23 0 30 0
30MAR27 6.25 P 0.23 0.23 0.23 0.21 -0.01 22 10 59 +10
30MAR27 6.50 P 0.00 0.00 0.00 0.29 0.00 23 0 319 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 0.00 23 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 0.00 23 0 97 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 0.00 23 0 25 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 0.00 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 0.00 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 +0.01 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 +0.01 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 +0.01 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.01 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 +0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 +0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 +0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 +0.02 31 0 0 0
TOTAL PUT 606 29,690 +457
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$ 12.82
29APR26 8.25 C 0.00 0.00 0.00 4.58 -0.15 97 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.33 -0.12 90 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.08 -0.12 84 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.83 -0.15 78 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.58 -0.12 72 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.33 -0.12 66 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.08 -0.15 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.83 -0.15 54 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.33 -0.15 44 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.83 -0.13 33 0 0 0
29APR26 11.50 C 1.18 1.18 1.18 1.33 -0.13 24 1 285 0
29APR26 12.00 C 0.00 0.00 0.00 0.84 -0.13 22 0 324 0
29APR26 12.50 C 0.30 0.30 0.30 0.39 -0.14 19 2 711 +2
29APR26 13.00 C 0.09 0.11 0.09 0.13 -0.07 21 242 924 +210
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 485 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 17.50 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 4.59 -0.15 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.09 -0.15 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.59 -0.18 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.35 -0.15 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.10 -0.15 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.85 -0.15 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.35 -0.18 24 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.86 -0.12 24 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.38 -0.12 22 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 0.94 -0.11 22 0 607 0
28MAY26 12.50 C 0.00 0.00 0.00 0.56 -0.11 21 0 615 0
28MAY26 13.00 C 0.26 0.30 0.26 0.31 -0.07 21 72 568 +18
28MAY26 13.50 C 0.00 0.00 0.00 0.15 -0.04 22 0 733 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 179 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.11 -0.18 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.86 -0.18 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.61 -0.18 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.36 -0.16 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.09 -0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.61 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.37 -0.16 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.12 -0.16 26 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.87 -0.19 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.35 -0.20 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.90 -0.13 22 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.45 -0.13 22 0 102 0
29JUN26 12.00 C 0.97 1.02 0.97 1.02 -0.16 20 64 313 -30
29JUN26 12.50 C 0.00 0.00 0.00 0.70 -0.12 21 0 675 0
29JUN26 13.00 C 0.43 0.43 0.43 0.45 -0.10 22 1 431 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 -0.08 22 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.11 -0.19 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.61 -0.19 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.37 -0.16 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.12 -0.19 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.87 -0.19 23 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.39 -0.16 25 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.92 -0.12 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.49 -0.12 25 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.08 -0.14 23 0 0 0
30JUL26 12.50 C 0.69 0.69 0.69 0.77 -0.11 24 18 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.53 -0.08 24 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.35 -0.06 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.61 -0.18 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.36 -0.19 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.11 -0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.62 -0.18 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.37 -0.19 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.13 -0.18 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.88 -0.20 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.39 -0.18 23 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.98 -0.12 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 -0.12 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.24 -0.11 26 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.93 -0.12 26 0 643 0
29SEP26 13.00 C 0.00 0.00 0.00 0.70 -0.08 26 0 503 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.06 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.05 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.04 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.04 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.61 -0.18 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.36 -0.19 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.11 -0.19 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.87 -0.18 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.62 -0.19 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.38 -0.18 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.14 -0.17 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 -0.21 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.40 -0.23 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 -0.11 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 -0.09 26 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.38 -0.13 25 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.13 -0.07 26 0 75 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 -0.07 26 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 -0.06 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 -0.05 26 0 36 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 -0.04 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.04 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.05 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.61 -0.18 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.36 -0.19 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.12 -0.18 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.87 -0.19 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.63 -0.19 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.38 -0.20 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.14 -0.21 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.88 -0.24 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.47 -0.23 22 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.19 -0.10 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.87 -0.09 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.59 -0.08 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.30 -0.08 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.09 -0.07 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.91 -0.06 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.76 -0.05 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 -0.05 25 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
TOTAL CALL 400 13,506 +200
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 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 67 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 0.01 0.01 0.01 0.01 0.00 33 1 629 -1
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 592 0
29APR26 12.50 P 0.08 0.10 0.08 0.08 +0.03 22 30 694 +30
29APR26 13.00 P 0.00 0.00 0.00 0.31 +0.08 22 0 224 0
29APR26 13.50 P 0.00 0.00 0.00 0.70 +0.11 22 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.18 +0.13 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.68 +0.13 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.18 +0.13 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.74 +0.19 74 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.23 +0.18 80 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.73 +0.18 88 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.24 +0.19 99 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.73 +0.18 104 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 56 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 200 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 42 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 227 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 601 0
28MAY26 12.00 P 0.09 0.09 0.09 0.09 +0.02 22 121 925 +121
28MAY26 12.50 P 0.00 0.00 0.00 0.23 +0.06 22 0 750 0
28MAY26 13.00 P 0.00 0.00 0.00 0.48 +0.10 23 0 124 0
28MAY26 13.50 P 0.00 0.00 0.00 0.80 +0.10 22 0 1 0
28MAY26 14.00 P 0.00 0.00 0.00 1.22 +0.12 22 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.69 +0.13 23 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.18 +0.13 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.74 +0.19 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.23 +0.18 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.76 +0.21 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.26 +0.21 59 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.76 +0.21 64 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 273 0
29JUN26 11.50 P 0.09 0.09 0.09 0.09 +0.02 23 92 458 +92
29JUN26 12.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 498 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 +0.06 23 0 740 0
29JUN26 13.00 P 0.00 0.00 0.00 0.60 +0.07 23 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 0.93 +0.10 23 0 30 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 +0.09 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.72 +0.11 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.19 +0.12 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.76 +0.21 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.28 +0.23 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.78 +0.23 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.28 +0.23 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.78 +0.23 52 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 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 9.75 P 0.03 0.03 0.03 0.03 +0.01 27 5 5 +5
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.28 +0.04 25 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.45 +0.05 25 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 0.69 +0.07 25 0 123 0
30JUL26 13.00 P 0.00 0.00 0.00 1.02 +0.11 26 0 16 0
30JUL26 13.50 P 0.00 0.00 0.00 1.37 +0.13 26 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.73 +0.10 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.16 +0.11 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.69 +0.20 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.17 +0.24 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.65 +0.25 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.15 +0.23 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.64 +0.23 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.13 +0.26 43 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 26 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 27 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 27 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 134 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 +0.03 27 0 635 0
29SEP26 12.00 P 0.00 0.00 0.00 0.67 +0.03 27 0 1,300 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 +0.05 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.23 +0.07 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.52 +0.07 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.89 +0.09 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.36 +0.17 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 +0.13 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.25 +0.13 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.72 +0.17 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 +0.19 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.70 +0.21 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.20 +0.23 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 +0.01 27 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 0.06 +0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.01 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.03 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 +0.04 27 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 +0.05 27 0 271 0
30DEC26 12.50 P 0.00 0.00 0.00 1.12 +0.07 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.41 +0.07 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.69 +0.08 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.10 +0.15 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.49 +0.17 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.90 +0.11 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.34 +0.14 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.79 +0.15 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.26 +0.18 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.74 +0.20 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.23 +0.22 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 +0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 +0.01 26 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 +0.04 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.98 +0.05 26 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.24 +0.06 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.53 +0.07 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.86 +0.08 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.21 +0.15 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.58 +0.10 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.99 +0.12 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.41 +0.13 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.85 +0.15 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.31 +0.18 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.78 +0.20 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.26 +0.22 32 0 0 0
TOTAL PUT 249 12,521 +247
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 22.14 +0.05 108 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.08 -0.01 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.08 -0.01 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.08 -0.01 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.09 0.00 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.11 +0.02 73 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.09 0.00 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.20 +0.11 81 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 14.15 +0.06 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.59 0.00 0 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.09 -0.01 0 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 6.61 0.00 27 0 970 0
29APR26 60.00 C 3.50 4.30 3.50 4.24 -0.09 28 34 1,462 -30
29APR26 62.50 C 1.89 1.89 1.89 2.13 -0.07 25 30 671 +30
29APR26 65.00 C 0.43 0.98 0.43 0.80 -0.02 25 724 1,264 -198
29APR26 67.50 C 0.22 0.27 0.22 0.22 0.00 26 24 516 +6
29APR26 70.00 C 0.00 0.00 0.00 0.04 0.00 26 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.16 +0.07 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.11 +0.02 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.17 +0.07 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.28 +0.17 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.30 +0.17 50 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.20 +0.02 36 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.30 +0.14 44 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 11.71 0.00 28 0 60 0
28MAY26 55.00 C 8.50 8.50 8.50 9.29 0.00 28 2 222 -2
28MAY26 57.50 C 0.00 0.00 0.00 7.00 +0.01 28 0 163 0
28MAY26 60.00 C 4.10 4.92 4.10 4.91 -0.06 27 79 160 +4
28MAY26 62.50 C 0.00 0.00 0.00 3.17 -0.04 27 0 781 0
28MAY26 65.00 C 1.72 1.85 1.72 1.94 +0.02 27 50 917 0
28MAY26 67.50 C 1.02 1.13 1.02 1.13 +0.03 28 35 995 +2
28MAY26 70.00 C 0.40 0.60 0.40 0.58 +0.02 28 20 289 +5
28MAY26 72.50 C 0.00 0.00 0.00 0.27 +0.01 28 0 158 0
28MAY26 75.00 C 0.15 0.15 0.15 0.12 +0.01 28 20 225 -20
28MAY26 77.50 C 0.00 0.00 0.00 0.05 0.00 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 0.04 0.04 0.04 0.01 0.00 32 64 65 +64
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 29.14 +0.09 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.14 +0.08 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.14 +0.09 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.15 +0.09 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.15 +0.08 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.15 +0.09 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.15 +0.09 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.16 +0.07 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.16 +0.07 34 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.16 +0.07 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.16 +0.07 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.17 +0.07 33 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 17.28 +0.17 46 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.30 +0.17 44 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.20 +0.02 33 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 14.30 +0.14 39 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 11.72 0.00 27 0 167 0
29JUN26 55.00 C 9.30 9.30 9.30 9.34 +0.01 27 2 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.11 +0.01 27 0 163 0
29JUN26 60.00 C 4.47 4.47 4.38 5.13 -0.06 27 14 137 +14
29JUN26 62.50 C 3.03 3.03 3.03 3.51 -0.04 27 18 353 -13
29JUN26 65.00 C 2.05 2.29 2.05 2.33 +0.03 27 32 1,621 -2
29JUN26 67.50 C 1.38 1.50 1.38 1.51 +0.03 28 36 1,774 -28
29JUN26 70.00 C 0.94 0.99 0.94 0.92 +0.04 28 49 635 +30
29JUN26 72.50 C 0.00 0.00 0.00 0.52 +0.02 27 0 197 0
29JUN26 75.00 C 0.00 0.00 0.00 0.30 +0.02 27 0 281 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 63 0
29JUN26 80.00 C 0.18 0.21 0.18 0.09 +0.01 28 50 60 +26
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.01 28 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 19.17 +0.07 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.17 +0.06 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.28 +0.16 41 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.30 +0.17 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.20 +0.02 30 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.30 +0.14 35 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.76 0.00 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.34 -0.10 25 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.32 +0.01 27 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.46 -0.06 27 0 43 0
30JUL26 62.50 C 0.00 0.00 0.00 3.95 -0.05 27 0 66 0
30JUL26 65.00 C 0.00 0.00 0.00 2.83 -0.04 27 0 42 0
30JUL26 67.50 C 0.00 0.00 0.00 2.03 +0.03 28 0 12 0
30JUL26 70.00 C 0.00 0.00 0.00 1.37 +0.03 27 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 0.90 +0.02 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.58 +0.01 27 0 94 0
30JUL26 77.50 C 0.00 0.00 0.00 0.37 +0.01 27 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.15 +0.08 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.16 +0.07 33 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.16 +0.07 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.16 +0.07 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.17 +0.07 29 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.17 +0.06 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.28 +0.16 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.30 +0.17 33 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.22 +0.04 27 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 14.30 +0.13 29 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 11.76 -0.15 23 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 9.80 +0.03 27 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 7.92 +0.04 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.30 +0.04 27 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 4.81 +0.05 26 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 3.73 +0.05 27 0 202 0
29SEP26 67.50 C 2.38 2.38 2.38 2.86 +0.05 27 1 212 -1
29SEP26 70.00 C 0.00 0.00 0.00 2.16 +0.05 27 0 251 0
29SEP26 72.50 C 0.00 0.00 0.00 1.60 +0.04 27 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.21 +0.03 27 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.89 +0.01 27 0 90 0
29SEP26 80.00 C 0.70 0.70 0.70 0.66 +0.03 28 20 1,390 +20
29SEP26 82.50 C 0.00 0.00 0.00 0.47 +0.02 28 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.16 +0.07 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.16 +0.07 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.16 +0.07 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.17 +0.07 25 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.17 +0.06 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.28 +0.16 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.30 +0.17 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.26 +0.08 24 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.30 +0.06 24 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.01 -0.05 23 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.15 -0.12 24 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.42 -0.15 24 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 6.92 -0.16 24 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 5.62 +0.01 24 0 324 0
30DEC26 65.00 C 0.00 0.00 0.00 4.51 -0.03 24 0 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 3.56 -0.08 24 0 169 0
30DEC26 70.00 C 0.00 0.00 0.00 2.83 -0.06 24 0 37 0
30DEC26 72.50 C 0.00 0.00 0.00 2.26 -0.03 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.74 -0.09 25 0 89 0
30DEC26 77.50 C 0.00 0.00 0.00 1.32 -0.11 25 0 89 0
30DEC26 80.00 C 0.00 0.00 0.00 0.99 -0.11 24 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 0.75 -0.09 24 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.54 -0.07 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.40 -0.06 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.18 -0.01 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.20 -0.02 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.25 -0.03 24 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 17.31 -0.05 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.41 -0.06 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.52 -0.09 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.70 -0.09 24 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 12.73 -0.13 24 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 10.96 -0.15 24 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.35 -0.16 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.90 -0.18 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.61 -0.19 24 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 5.51 -0.19 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.56 -0.19 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.74 -0.18 24 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.03 -0.17 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.46 -0.17 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.99 -0.15 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.58 -0.13 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.26 -0.13 24 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.00 -0.11 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.78 -0.10 24 0 0 0
TOTAL CALL 1,304 27,341 -93
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 633 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 744 0
29APR26 57.50 P 0.08 0.08 0.08 0.02 0.00 28 34 1,225 0
29APR26 60.00 P 0.17 0.21 0.17 0.11 0.00 26 103 1,393 -43
29APR26 62.50 P 0.71 0.81 0.52 0.58 +0.03 26 327 1,353 +193
29APR26 65.00 P 1.95 2.25 1.70 1.78 +0.10 27 190 939 +100
29APR26 67.50 P 4.10 4.10 3.60 3.68 +0.13 28 17 301 +13
29APR26 70.00 P 0.00 0.00 0.00 5.96 0.00 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.45 0.00 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.95 0.00 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.45 -0.11 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.95 -0.12 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.45 -0.12 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.95 -0.12 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.45 -0.12 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.95 -0.12 0 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 38 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 0.06 0.06 0.06 0.01 0.00 31 6 250 +6
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 0.00 29 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 0.23 +0.02 28 0 167 0
28MAY26 57.50 P 0.74 0.76 0.63 0.59 +0.02 28 126 623 +23
28MAY26 60.00 P 1.42 1.42 1.30 1.28 +0.09 28 15 391 +10
28MAY26 62.50 P 2.47 2.61 2.17 2.36 +0.16 29 175 517 +95
28MAY26 65.00 P 4.07 4.07 3.87 3.85 +0.17 29 74 307 +14
28MAY26 67.50 P 5.73 5.83 5.73 5.74 +0.18 30 60 173 +60
28MAY26 70.00 P 0.00 0.00 0.00 7.73 +0.02 28 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.32 +0.31 36 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.59 -0.01 35 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.04 -0.01 39 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.44 -0.03 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.96 -0.03 44 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 25.06 +0.12 57 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.55 +0.12 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 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 38 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 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 28 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 0.00 27 0 356 0
29JUN26 52.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 478 0
29JUN26 55.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 293 0
29JUN26 57.50 P 0.00 0.00 0.00 1.09 +0.03 28 0 397 0
29JUN26 60.00 P 0.00 0.00 0.00 1.90 +0.11 28 0 360 0
29JUN26 62.50 P 3.18 3.18 2.96 2.98 +0.12 27 55 507 +32
29JUN26 65.00 P 0.00 0.00 0.00 4.47 +0.15 28 0 275 0
29JUN26 67.50 P 6.57 6.57 6.57 6.26 +0.14 28 29 302 +29
29JUN26 70.00 P 0.00 0.00 0.00 8.14 +0.04 27 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 10.60 +0.33 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.97 +0.24 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.36 +0.29 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.80 +0.26 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.26 +0.26 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.72 +0.25 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.23 +0.29 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.69 +0.26 51 0 0 0
30JUL26 45.00 P 0.14 0.14 0.14 0.04 +0.01 28 20 20 +20
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 0.08 +0.01 28 0 50 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.46 +0.01 27 0 2 0
30JUL26 55.00 P 1.07 1.07 1.07 0.89 +0.03 28 4 37 +4
30JUL26 57.50 P 0.00 0.00 0.00 1.53 +0.05 28 0 86 0
30JUL26 60.00 P 0.00 0.00 0.00 2.36 +0.10 27 0 90 0
30JUL26 62.50 P 3.47 3.47 3.47 3.50 +0.12 27 21 111 0
30JUL26 65.00 P 0.00 0.00 0.00 4.96 +0.13 27 0 0 0
30JUL26 67.50 P 6.99 6.99 6.67 6.70 +0.13 28 52 52 +37
30JUL26 70.00 P 0.00 0.00 0.00 8.50 +0.03 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.60 +0.06 28 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.16 +0.25 32 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.48 +0.25 34 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.87 +0.25 35 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.31 +0.26 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.72 +0.25 39 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.23 +0.29 42 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 0.05 +0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.43 +0.02 27 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.54 +0.02 27 0 71 0
29SEP26 52.50 P 0.00 0.00 0.00 0.95 +0.04 28 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 1.52 +0.04 28 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 2.29 +0.05 28 0 138 0
29SEP26 60.00 P 3.33 3.40 3.33 3.28 +0.05 28 12 268 +12
29SEP26 62.50 P 0.00 0.00 0.00 4.50 +0.06 28 0 44 0
29SEP26 65.00 P 0.00 0.00 0.00 5.95 +0.06 28 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 7.38 +0.05 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.17 +0.05 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.12 +0.04 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.61 +0.04 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.88 +0.04 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.23 +0.02 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.65 +0.06 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.11 +0.14 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.51 +0.15 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.94 +0.16 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.22 -0.04 24 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.29 -0.04 24 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.37 -0.05 24 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.48 -0.06 24 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.60 -0.07 24 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.74 -0.08 24 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.19 -0.10 24 0 293 0
30DEC26 55.00 P 0.00 0.00 0.00 1.81 -0.13 25 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 2.62 -0.15 25 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 3.64 -0.16 25 0 329 0
30DEC26 62.50 P 0.00 0.00 0.00 4.72 -0.31 24 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 6.11 -0.35 24 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 7.69 -0.16 24 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.44 -0.15 24 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 11.34 -0.14 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.78 -0.11 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.99 -0.09 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.30 -0.08 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.70 -0.06 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.15 +0.05 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.61 +0.14 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.00 +0.14 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.42 -0.06 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.52 -0.06 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.63 -0.08 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.77 -0.08 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.91 -0.10 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.10 -0.10 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.63 -0.13 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.32 -0.15 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.18 -0.17 24 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.21 -0.17 24 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.40 -0.18 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.79 -0.18 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.34 -0.18 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.03 -0.17 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.85 -0.15 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.81 -0.15 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.99 -0.09 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.30 -0.08 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.70 -0.06 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.15 +0.05 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.61 +0.14 31 0 0 0
TOTAL PUT 1,320 21,057 +605
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$ 46.84
29APR26 30.00 C 0.00 0.00 0.00 16.86 -1.67 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.86 -1.67 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.86 -1.67 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.87 -1.66 70 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.87 -1.66 63 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.87 -1.66 56 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.87 -1.66 50 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.87 -1.66 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.87 -1.66 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.87 -1.66 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.87 -1.66 0 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 5.87 -1.66 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.87 -1.67 0 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 3.88 -1.66 20 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 2.92 -1.62 22 0 60 0
29APR26 45.00 C 2.04 2.04 2.04 1.96 -1.60 18 12 120 0
29APR26 46.00 C 1.45 1.49 1.17 1.22 -1.39 20 100 219 +16
29APR26 47.00 C 0.76 0.86 0.68 0.71 -0.99 22 230 371 +99
29APR26 48.00 C 0.44 0.44 0.28 0.31 -0.71 21 177 246 +82
29APR26 49.00 C 0.21 0.21 0.15 0.14 -0.40 22 4 318 0
29APR26 50.00 C 0.00 0.00 0.00 0.05 -0.20 22 0 170 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.93 -1.66 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.93 -1.66 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.94 -1.66 28 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.08 -1.52 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.10 -1.50 39 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.95 -1.66 20 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.97 -1.65 21 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.02 -1.61 21 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 4.10 -1.56 21 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 3.25 -1.48 21 0 175 0
28MAY26 45.00 C 2.48 2.48 2.48 2.48 -1.36 21 15 120 -15
28MAY26 46.00 C 2.01 2.01 1.86 1.82 -1.20 21 30 105 +30
28MAY26 47.00 C 1.44 1.44 1.24 1.24 -0.99 21 33 142 +18
28MAY26 48.00 C 0.00 0.00 0.00 0.89 -0.74 22 0 196 0
28MAY26 49.00 C 0.00 0.00 0.00 0.57 -0.58 22 0 204 0
28MAY26 50.00 C 0.46 0.46 0.46 0.35 -0.43 22 23 329 +23
28MAY26 52.50 C 0.00 0.00 0.00 0.08 -0.17 21 0 145 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 -0.04 22 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 65.00 C 0.03 0.03 0.03 0.01 0.00 38 30 45 +30
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.90 -1.66 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.90 -1.66 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.90 -1.67 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.91 -1.66 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.91 -1.66 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.91 -1.66 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.91 -1.67 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.86 -1.72 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 15.86 -1.72 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.87 -1.71 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.92 -1.67 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.93 -1.66 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.93 -1.66 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.93 -1.66 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.94 -1.66 27 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.08 -1.52 37 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 8.10 -1.50 35 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.97 -1.64 23 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.01 -1.61 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.09 -1.56 23 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 4.21 -1.49 23 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 3.41 -1.38 23 0 45 0
29JUN26 45.00 C 2.66 2.66 2.66 2.64 -1.30 22 14 94 -14
29JUN26 46.00 C 0.00 0.00 0.00 2.02 -1.14 22 0 39 0
29JUN26 47.00 C 1.77 1.77 1.61 1.58 -0.83 23 45 137 +45
29JUN26 48.00 C 0.00 0.00 0.00 1.14 -0.70 23 0 246 0
29JUN26 49.00 C 0.00 0.00 0.00 0.81 -0.56 23 0 67 0
29JUN26 50.00 C 0.00 0.00 0.00 0.58 -0.43 23 0 119 0
29JUN26 52.50 C 0.00 0.00 0.00 0.24 -0.20 23 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.07 23 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.93 -1.66 26 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.93 -1.67 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.94 -1.66 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.08 -1.52 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.10 -1.51 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.99 -1.63 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.05 -1.60 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.15 -1.55 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.32 -1.47 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.56 -1.36 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 2.87 -1.26 22 0 43 0
30JUL26 46.00 C 2.40 2.47 2.40 2.30 -1.11 23 45 55 +28
30JUL26 47.00 C 2.02 2.02 2.02 1.88 -0.82 23 14 85 +14
30JUL26 48.00 C 1.72 1.72 1.72 1.47 -0.70 23 15 48 +15
30JUL26 49.00 C 0.00 0.00 0.00 1.13 -0.60 23 0 15 0
30JUL26 50.00 C 0.95 0.95 0.95 0.86 -0.51 23 15 45 0
30JUL26 52.50 C 0.00 0.00 0.00 0.42 -0.34 23 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.19 -0.19 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.09 -0.08 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.91 -1.66 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.91 -1.66 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.91 -1.67 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.92 -1.66 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.92 -1.66 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.92 -1.66 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.92 -1.67 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.93 -1.66 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.93 -1.66 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.94 -1.66 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.15 -1.45 33 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 9.08 -1.53 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.10 -1.54 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.12 -1.56 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.26 -1.50 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.46 -1.43 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.74 -1.33 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.08 -1.23 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 3.50 -1.13 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.90 -0.99 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.45 -0.90 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.08 -0.81 23 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.75 -0.71 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.46 -0.64 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 0.95 -0.43 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.58 -0.34 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.34 -0.22 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.19 -0.15 24 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.09 24 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.92 -1.66 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.92 -1.66 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.92 -1.66 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.92 -1.67 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.93 -1.66 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.93 -1.66 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.95 -1.65 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.17 -1.45 27 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.23 -1.43 26 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.32 -1.41 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.37 -1.47 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.61 -1.40 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.90 -1.33 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 5.27 -1.25 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.68 -1.17 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.03 -1.21 22 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.55 -1.14 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.12 -0.92 22 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.74 -0.85 22 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.38 -0.78 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.16 -0.64 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.51 -0.51 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.03 -0.46 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.68 -0.34 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.44 -0.25 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 -0.18 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.13 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.08 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.04 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.97 -1.63 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.03 -1.60 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.17 -1.53 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.27 -1.53 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.49 -1.45 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.75 -1.40 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.07 -1.32 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.42 -1.27 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.82 -1.20 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.26 -1.15 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.59 -1.22 21 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 4.12 -1.16 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.69 -0.93 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.29 -0.89 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.94 -0.80 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.61 -0.76 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.00 -0.54 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.47 -0.50 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.05 -0.41 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.73 -0.33 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 -0.26 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 -0.19 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 -0.12 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.09 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.06 22 0 0 0
TOTAL CALL 802 6,452 +371
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 85 0
29APR26 42.00 P 0.03 0.03 0.03 0.01 0.00 27 3 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 189 0
29APR26 44.00 P 0.09 0.09 0.09 0.05 +0.04 22 10 321 +7
29APR26 45.00 P 0.14 0.14 0.14 0.15 +0.13 22 15 194 0
29APR26 46.00 P 0.23 0.38 0.23 0.40 +0.32 22 106 188 -44
29APR26 47.00 P 0.67 0.73 0.67 0.84 +0.62 22 207 232 +25
29APR26 48.00 P 1.34 1.34 1.28 1.50 +0.97 23 25 105 +15
29APR26 49.00 P 1.80 2.19 1.80 2.26 +1.21 21 44 126 +16
29APR26 50.00 P 3.20 3.20 3.20 3.18 +1.41 21 10 91 0
29APR26 52.50 P 0.00 0.00 0.00 5.66 +1.66 0 0 0 -15
29APR26 55.00 P 0.00 0.00 0.00 8.16 +1.66 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.66 +1.66 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.16 +1.66 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.66 +1.66 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.16 +1.66 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.66 +1.66 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.16 +1.66 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.66 +1.66 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.05 +0.03 22 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.11 +0.07 22 0 76 0
28MAY26 42.00 P 0.27 0.27 0.27 0.22 +0.14 22 30 77 -23
28MAY26 43.00 P 0.00 0.00 0.00 0.40 +0.24 21 0 135 0
28MAY26 44.00 P 0.63 0.69 0.63 0.68 +0.38 22 35 292 -15
28MAY26 45.00 P 0.97 1.21 0.96 1.08 +0.55 22 94 398 +42
28MAY26 46.00 P 1.29 1.42 1.29 1.60 +0.74 22 57 432 0
28MAY26 47.00 P 1.83 1.83 1.83 2.24 +0.94 22 15 251 -15
28MAY26 48.00 P 2.53 3.05 2.53 2.98 +1.12 23 24 68 -24
28MAY26 49.00 P 3.31 3.31 3.31 3.71 +1.18 21 13 47 0
28MAY26 50.00 P 0.00 0.00 0.00 4.58 +1.29 21 0 21 0
28MAY26 52.50 P 0.00 0.00 0.00 6.87 +1.50 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.32 +1.55 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.90 +1.36 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.39 +1.66 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.88 +1.66 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.38 +1.67 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.87 +1.66 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.36 +1.66 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.86 +1.67 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 +0.05 24 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 +0.08 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 +0.14 23 0 68 0
29JUN26 41.00 P 0.37 0.37 0.37 0.37 +0.21 23 10 96 +10
29JUN26 42.00 P 0.53 0.53 0.53 0.57 +0.30 23 15 77 +12
29JUN26 43.00 P 0.00 0.00 0.00 0.84 +0.41 23 0 83 0
29JUN26 44.00 P 0.00 0.00 0.00 1.13 +0.48 22 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 1.55 +0.61 22 0 179 0
29JUN26 46.00 P 1.89 1.93 1.89 2.07 +0.75 23 49 147 -17
29JUN26 47.00 P 2.30 2.71 2.30 2.70 +0.91 23 42 170 +42
29JUN26 48.00 P 0.00 0.00 0.00 3.32 +0.98 22 0 152 0
29JUN26 49.00 P 3.90 3.90 3.90 4.10 +1.13 23 15 79 +15
29JUN26 50.00 P 0.00 0.00 0.00 4.90 +1.21 23 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 7.09 +1.50 23 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.41 +1.55 17 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.90 +1.32 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.39 +1.34 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.89 +1.67 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.38 +1.67 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.87 +1.66 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.36 +1.66 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.86 +1.67 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 +0.04 23 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.16 +0.07 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.25 +0.11 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.39 +0.17 23 0 25 0
30JUL26 41.00 P 0.00 0.00 0.00 0.57 +0.23 23 0 32 0
30JUL26 42.00 P 0.00 0.00 0.00 0.81 +0.31 23 0 15 0
30JUL26 43.00 P 1.06 1.06 1.06 1.12 +0.40 23 5 30 0
30JUL26 44.00 P 1.41 1.41 1.41 1.48 +0.49 23 2 54 +2
30JUL26 45.00 P 0.00 0.00 0.00 1.91 +0.58 23 0 56 0
30JUL26 46.00 P 0.00 0.00 0.00 2.41 +0.68 23 0 40 0
30JUL26 47.00 P 0.00 0.00 0.00 2.97 +0.78 23 0 35 0
30JUL26 48.00 P 0.00 0.00 0.00 3.63 +0.89 23 0 18 0
30JUL26 49.00 P 4.17 4.18 4.17 4.34 +0.97 23 21 17 +2
30JUL26 50.00 P 0.00 0.00 0.00 5.10 +1.04 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.22 +1.37 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.41 +1.40 16 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.90 +1.25 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.49 +1.35 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.89 +1.32 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.38 +1.67 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.87 +1.66 24 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.36 +1.66 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 +0.05 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 +0.08 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 +0.10 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.42 +0.13 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.60 +0.20 24 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.80 +0.26 24 0 9 0
29SEP26 41.00 P 1.05 1.05 1.05 1.06 +0.31 24 7 15 +7
29SEP26 42.00 P 0.00 0.00 0.00 1.37 +0.38 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.73 +0.46 24 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 2.14 +0.54 24 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.62 +0.62 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 3.15 +0.72 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 3.72 +0.80 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.24 +0.76 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.91 +0.84 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.62 +1.04 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.58 +1.22 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.95 +1.33 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.05 +1.18 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.49 +1.22 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.91 +1.16 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.38 +1.64 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.87 +1.66 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.36 +1.66 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.86 +1.67 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 +0.04 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 +0.06 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 +0.08 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 +0.10 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.52 +0.13 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 +0.19 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.92 +0.23 23 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 1.17 +0.31 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.47 +0.34 23 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.79 +0.39 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.19 +0.47 23 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.62 +0.54 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.10 +0.61 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.63 +0.69 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 4.20 +0.77 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 4.83 +0.84 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 5.32 +0.76 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.02 +0.81 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.89 +1.13 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.95 +1.28 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.18 +1.31 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.52 +1.25 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.94 +1.19 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.39 +1.62 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.87 +1.64 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.36 +1.65 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.86 +1.66 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.42 +0.10 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.56 +0.14 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.73 +0.18 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.92 +0.21 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.19 +0.29 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.45 +0.33 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.75 +0.34 22 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.10 +0.42 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.50 +0.49 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.94 +0.56 23 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 3.38 +0.58 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.91 +0.64 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.52 +0.78 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.17 +0.88 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.65 +0.75 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.32 +0.77 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.14 +1.08 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.45 +1.53 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.31 +1.35 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.60 +1.33 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.98 +1.23 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.41 +1.60 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.88 +1.63 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.36 +1.65 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.86 +1.66 25 0 0 0
TOTAL PUT 854 6,863 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 27.74
29APR26 16.00 C 0.00 0.00 0.00 11.75 -0.35 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 11.25 -0.32 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.77 -0.30 117 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 10.25 -0.32 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.75 -0.33 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.25 -0.35 0 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.75 -0.33 0 0 25 0
29APR26 19.50 C 8.15 8.15 8.15 8.31 -0.27 105 12 18 -12
29APR26 20.00 C 0.00 0.00 0.00 7.76 -0.35 69 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 6.76 -0.32 59 0 40 0
29APR26 22.00 C 0.00 0.00 0.00 5.76 -0.32 48 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.76 -0.33 39 0 49 0
29APR26 24.00 C 4.11 4.11 4.11 3.78 -0.33 42 15 247 0
29APR26 25.00 C 2.51 2.51 2.47 2.83 -0.32 41 43 745 -41
29APR26 26.00 C 1.77 1.77 1.45 1.90 -0.39 35 279 1,479 -159
29APR26 27.00 C 1.18 1.32 0.88 1.17 -0.33 36 222 1,812 +141
29APR26 28.00 C 0.68 0.80 0.44 0.63 -0.27 36 382 1,740 +21
29APR26 29.00 C 0.30 0.35 0.21 0.31 -0.16 37 284 2,914 -16
29APR26 30.00 C 0.17 0.17 0.10 0.14 -0.10 38 140 2,697 +2
29APR26 31.00 C 0.03 0.03 0.03 0.06 -0.05 40 100 1,035 -80
29APR26 32.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 1,867 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,415 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 903 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 320 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 102 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 114 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 11.78 -0.33 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.28 -0.33 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.79 -0.33 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.25 -0.37 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.75 -0.37 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.29 -0.41 40 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 8.75 -0.38 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.31 -0.27 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.80 -0.31 39 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.82 -0.37 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.78 -0.44 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.82 -0.41 28 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 4.06 -0.32 41 0 101 0
28MAY26 25.00 C 3.19 3.19 3.19 3.19 -0.35 38 2 656 +2
28MAY26 26.00 C 2.15 2.35 2.15 2.47 -0.25 38 17 528 +17
28MAY26 27.00 C 1.91 1.91 1.55 1.82 -0.25 37 496 1,546 -34
28MAY26 28.00 C 1.36 1.54 1.13 1.31 -0.26 37 185 1,020 -18
28MAY26 29.00 C 1.05 1.05 0.80 0.92 -0.20 37 121 1,215 +78
28MAY26 30.00 C 0.75 0.75 0.50 0.65 -0.14 38 243 2,036 +96
28MAY26 31.00 C 0.50 0.50 0.35 0.44 -0.10 39 47 2,449 +20
28MAY26 32.00 C 0.32 0.34 0.22 0.30 -0.06 39 55 1,453 +35
28MAY26 33.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 3,084 0
28MAY26 34.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 1,078 0
28MAY26 35.00 C 0.00 0.00 0.00 0.09 0.00 41 0 767 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 0.00 42 0 579 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 0.00 42 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 322 0
28MAY26 40.00 C 0.01 0.01 0.01 0.01 0.00 43 115 190 +106
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 17.79 -0.34 78 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.27 -0.38 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.81 -0.35 86 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.28 -0.38 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.81 -0.37 76 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.29 -0.38 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.82 -0.35 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.24 -0.42 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.81 -0.35 55 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.34 -0.34 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.81 -0.36 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.25 -0.43 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.78 -0.41 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.32 -0.37 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.90 -0.30 60 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.33 -0.39 41 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.84 -0.39 42 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.30 -0.45 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.86 -0.43 41 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 8.34 -0.39 32 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.81 -0.50 0 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 7.02 -0.36 45 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 5.94 -0.44 34 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 5.01 -0.52 32 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 4.22 -0.43 35 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.71 -0.18 41 0 1,582 0
29JUN26 26.00 C 0.00 0.00 0.00 2.89 -0.31 37 0 933 0
29JUN26 27.00 C 2.39 2.45 2.09 2.31 -0.25 37 125 3,033 +95
29JUN26 28.00 C 1.95 1.95 1.59 1.82 -0.25 38 207 3,426 -17
29JUN26 29.00 C 1.26 1.26 1.26 1.41 -0.22 38 2 3,631 0
29JUN26 30.00 C 1.17 1.17 1.17 1.09 -0.17 38 2 7,443 +2
29JUN26 31.00 C 0.00 0.00 0.00 0.84 -0.14 38 0 912 0
29JUN26 32.00 C 0.66 0.67 0.66 0.64 -0.12 39 12 622 +5
29JUN26 33.00 C 0.47 0.47 0.47 0.49 -0.09 39 3 1,115 +3
29JUN26 34.00 C 0.00 0.00 0.00 0.37 -0.07 40 0 1,307 0
29JUN26 35.00 C 0.30 0.30 0.30 0.28 -0.04 40 23 2,278 +23
29JUN26 36.00 C 0.19 0.23 0.19 0.22 -0.02 41 138 1,682 +138
29JUN26 37.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 0.00 42 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 432 0
30JUL26 16.00 C 0.00 0.00 0.00 11.82 -0.38 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.32 -0.39 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.90 -0.31 58 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.33 -0.39 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.84 -0.40 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.33 -0.42 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.86 -0.43 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.37 -0.42 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.84 -0.50 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.02 -0.37 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.00 -0.49 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.11 -0.52 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.38 -0.40 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.71 -0.34 39 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.11 -0.28 39 0 157 0
30JUL26 27.00 C 2.39 2.39 2.33 2.54 -0.26 39 160 344 +158
30JUL26 28.00 C 1.89 2.07 1.89 2.06 -0.27 39 79 208 +13
30JUL26 29.00 C 0.00 0.00 0.00 1.67 -0.23 39 0 125 0
30JUL26 30.00 C 0.00 0.00 0.00 1.34 -0.21 39 0 43 0
30JUL26 31.00 C 1.05 1.08 1.05 1.08 -0.17 40 115 152 +95
30JUL26 32.00 C 0.00 0.00 0.00 0.87 -0.13 40 0 133 0
30JUL26 33.00 C 0.00 0.00 0.00 0.70 -0.10 40 0 63 0
30JUL26 34.00 C 0.00 0.00 0.00 0.55 -0.07 41 0 7 0
30JUL26 35.00 C 0.00 0.00 0.00 0.44 -0.06 41 0 18 0
30JUL26 36.00 C 0.38 0.38 0.38 0.35 -0.04 41 10 26 +10
30JUL26 37.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 39 0
30JUL26 38.00 C 0.24 0.24 0.24 0.22 -0.02 42 10 33 +10
30JUL26 39.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 10 0
30JUL26 40.00 C 0.00 0.00 0.00 0.14 - 42 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 13.34 -0.35 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.85 -0.33 55 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.34 -0.36 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.82 -0.38 40 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.36 -0.35 48 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.90 -0.32 50 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.40 -0.34 47 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.87 -0.38 41 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.45 -0.35 46 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.98 -0.33 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.37 -0.52 34 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.06 -0.37 43 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.02 -0.53 37 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.17 -0.57 37 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 5.47 -0.41 39 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.71 -0.44 38 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.14 -0.34 39 0 1,172 0
29SEP26 26.00 C 0.00 0.00 0.00 3.60 -0.32 40 0 1,394 0
29SEP26 27.00 C 0.00 0.00 0.00 3.10 -0.29 40 0 3,719 0
29SEP26 28.00 C 0.00 0.00 0.00 2.63 -0.28 39 0 1,972 0
29SEP26 29.00 C 2.38 2.38 2.38 2.29 -0.22 40 3 658 +3
29SEP26 30.00 C 0.00 0.00 0.00 1.93 -0.24 40 0 499 0
29SEP26 31.00 C 0.00 0.00 0.00 1.66 -0.19 40 0 445 0
29SEP26 32.00 C 0.00 0.00 0.00 1.42 -0.17 41 0 1,032 0
29SEP26 33.00 C 1.30 1.30 1.13 1.22 -0.14 41 122 1,415 +100
29SEP26 34.00 C 0.98 0.98 0.96 1.04 -0.11 41 233 1,133 +160
29SEP26 35.00 C 0.84 0.84 0.82 0.89 -0.10 41 28 1,428 -10
29SEP26 36.00 C 0.00 0.00 0.00 0.77 -0.06 42 0 2,252 0
29SEP26 37.00 C 0.63 0.63 0.63 0.66 -0.05 42 100 337 +100
29SEP26 38.00 C 0.59 0.59 0.53 0.57 -0.03 42 20 717 -20
29SEP26 39.00 C 0.00 0.00 0.00 0.50 -0.01 43 0 178 0
29SEP26 40.00 C 0.41 0.41 0.41 0.43 -0.01 43 1 206 -1
29SEP26 41.00 C 0.00 0.00 0.00 0.37 0.00 43 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 +0.02 44 0 56 0
29SEP26 43.00 C 0.27 0.27 0.27 0.30 +0.04 44 10 125 -10
29SEP26 44.00 C 0.00 0.00 0.00 0.27 +0.05 45 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 +0.04 45 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 +0.05 46 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.19 +0.05 46 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 11.82 -0.39 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.36 -0.37 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.90 -0.35 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.42 -0.36 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.98 -0.35 42 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.51 -0.33 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.98 -0.42 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.54 -0.42 37 0 0 0
30DEC26 20.00 C 7.72 7.72 7.72 8.22 -0.48 40 10 5 -10
30DEC26 21.00 C 0.00 0.00 0.00 7.41 -0.31 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.55 -0.41 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.86 -0.40 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.18 -0.44 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.64 -0.38 37 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 4.11 -0.33 37 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.73 -0.28 39 0 428 0
30DEC26 28.00 C 0.00 0.00 0.00 3.31 -0.27 38 0 155 0
30DEC26 29.00 C 0.00 0.00 0.00 2.94 -0.26 39 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 2.61 -0.24 39 0 231 0
30DEC26 31.00 C 0.00 0.00 0.00 2.31 -0.33 39 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 2.07 -0.29 39 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.83 -0.20 40 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.65 -0.18 40 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.47 -0.17 40 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.31 -0.21 41 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.22 -0.10 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.09 -0.07 42 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.97 -0.09 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.88 -0.06 42 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.77 -0.08 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 -0.09 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.63 -0.06 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.57 -0.08 43 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.51 -0.08 43 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.47 -0.06 43 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.43 -0.05 44 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.39 -0.04 44 0 63 0
30MAR27 16.00 C 0.00 0.00 0.00 12.10 -0.13 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.42 -0.32 39 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.96 -0.34 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.52 -0.33 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.06 -0.34 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.62 -0.37 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.23 -0.33 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.89 -0.28 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.36 -0.41 37 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.61 -0.42 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.92 -0.40 37 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 6.39 -0.29 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.69 -0.39 37 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 5.15 -0.37 37 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.75 -0.24 38 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.26 -0.22 38 0 9 0
30MAR27 28.00 C 0.00 0.00 0.00 3.85 -0.31 38 0 14 0
30MAR27 29.00 C 3.68 3.68 3.68 3.48 -0.30 38 10 65 +10
30MAR27 30.00 C 3.03 3.04 3.03 3.15 -0.28 38 80 106 -7
30MAR27 31.00 C 0.00 0.00 0.00 2.85 -0.26 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.57 -0.26 38 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 2.33 -0.24 38 0 56 0
30MAR27 34.00 C 2.10 2.10 2.10 2.11 -0.23 39 15 66 +13
30MAR27 35.00 C 0.00 0.00 0.00 1.92 -0.21 39 0 83 0
30MAR27 36.00 C 0.00 0.00 0.00 1.78 -0.12 40 0 71 0
30MAR27 37.00 C 0.00 0.00 0.00 1.60 -0.19 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.44 -0.10 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.31 -0.10 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.24 -0.11 41 0 51 0
30MAR27 41.00 C 1.21 1.21 1.21 1.11 -0.06 40 1 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.02 -0.10 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.93 -0.08 41 0 8 0
30MAR27 44.00 C 0.79 0.79 0.79 0.85 -0.05 41 1 102 0
TOTAL CALL 4,278 111,507 +1,021
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 123 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 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 0.00 0.00 0.00 0.01 0.00 56 0 1,173 0
29APR26 23.00 P 0.03 0.03 0.03 0.01 0.00 47 10 952 -10
29APR26 24.00 P 0.05 0.05 0.04 0.02 -0.01 41 43 1,116 -41
29APR26 25.00 P 0.08 0.12 0.07 0.07 -0.01 41 228 2,010 +135
29APR26 26.00 P 0.20 0.28 0.18 0.19 +0.01 39 78 2,956 +10
29APR26 27.00 P 0.48 0.62 0.40 0.44 +0.04 38 232 1,519 -73
29APR26 28.00 P 0.83 1.12 0.80 0.91 +0.13 38 709 2,052 +191
29APR26 29.00 P 1.60 1.75 1.60 1.58 +0.23 39 4 1,770 -4
29APR26 30.00 P 0.00 0.00 0.00 2.42 +0.21 42 10 4,072 -10
29APR26 31.00 P 0.00 0.00 0.00 3.31 +0.28 40 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 4.27 +0.30 40 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 5.26 +0.32 0 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 6.45 +0.51 85 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 7.31 +0.37 73 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 8.39 +0.39 94 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 9.37 +0.31 98 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.37 +0.38 105 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.42 +0.43 120 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.52 +0.58 140 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.26 +0.32 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.26 +0.28 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.26 +0.28 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.32 +0.34 130 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.37 +0.28 148 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 18.26 +0.29 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 19.31 +0.37 142 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 20.26 +0.32 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 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 56 0 45 0
28MAY26 18.00 P 0.01 0.01 0.01 0.01 0.00 53 30 192 +30
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 456 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 235 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 181 0
28MAY26 20.00 P 0.04 0.04 0.04 0.01 0.00 41 20 618 +20
28MAY26 21.00 P 0.00 0.00 0.00 0.03 0.00 42 0 380 0
28MAY26 22.00 P 0.12 0.12 0.10 0.06 0.00 40 11 1,308 -1
28MAY26 23.00 P 0.17 0.17 0.17 0.12 0.00 40 3 2,355 +3
28MAY26 24.00 P 0.25 0.32 0.25 0.24 +0.02 40 17 3,746 +3
28MAY26 25.00 P 0.43 0.52 0.40 0.42 +0.03 39 292 1,674 +234
28MAY26 26.00 P 0.69 0.84 0.64 0.68 +0.05 38 220 1,589 +77
28MAY26 27.00 P 0.98 1.23 0.98 1.05 +0.08 38 486 1,645 +109
28MAY26 28.00 P 1.51 1.73 1.46 1.55 +0.13 38 166 2,545 +151
28MAY26 29.00 P 1.97 2.40 1.97 2.15 +0.16 38 88 784 +81
28MAY26 30.00 P 0.00 0.00 0.00 2.87 +0.22 39 10 751 +10
28MAY26 31.00 P 0.00 0.00 0.00 3.71 +0.31 41 0 1,000 0
28MAY26 32.00 P 0.00 0.00 0.00 4.53 +0.31 41 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 5.57 +0.45 48 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 6.52 +0.42 51 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.46 +0.46 53 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 8.46 +0.34 58 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 9.37 +0.31 56 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.37 +0.38 60 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.42 +0.43 67 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.52 +0.58 78 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.32 +0.36 65 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.46 +0.48 81 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.42 +0.44 82 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.33 +0.35 76 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.44 +0.35 90 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.26 +0.29 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.37 +0.42 89 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.30 +0.35 83 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 73 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 0.01 0.01 0.01 0.01 0.00 58 115 199 +115
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 0.00 0.00 0.00 0.01 0.00 42 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 41 0 262 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 41 0 443 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 40 0 703 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 41 0 1,276 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 0.00 40 0 1,482 0
29JUN26 22.00 P 0.25 0.29 0.25 0.19 0.00 39 7 1,945 +6
29JUN26 23.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 1,486 0
29JUN26 24.00 P 0.53 0.58 0.52 0.51 +0.02 39 70 1,941 +1
29JUN26 25.00 P 0.87 0.87 0.87 0.76 +0.02 39 90 4,290 +3
29JUN26 26.00 P 1.20 1.21 1.20 1.08 +0.07 38 5 4,429 +1
29JUN26 27.00 P 1.45 1.53 1.44 1.49 +0.10 38 31 1,918 +29
29JUN26 28.00 P 2.19 2.19 2.19 1.99 +0.12 38 15 2,314 0
29JUN26 29.00 P 2.75 2.75 2.75 2.58 +0.15 38 15 2,134 0
29JUN26 30.00 P 0.00 0.00 0.00 3.25 +0.15 38 0 3,336 0
29JUN26 31.00 P 0.00 0.00 0.00 4.12 +0.30 42 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 4.90 +0.33 42 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 5.78 +0.41 43 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 6.64 +0.41 44 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.52 +0.39 44 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.63 +0.51 51 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.54 +0.48 51 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 10.45 +0.46 51 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 11.42 +0.43 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.52 +0.57 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.38 +0.42 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.46 +0.48 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.42 +0.44 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.41 +0.43 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.44 +0.35 70 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.28 +0.31 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.37 +0.42 70 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.30 +0.35 65 0 0 0
30JUL26 16.00 P 0.07 0.07 0.07 0.01 -0.01 40 55 86 +55
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 4 0
30JUL26 18.50 P 0.17 0.17 0.17 0.07 -0.02 40 3 3 0
30JUL26 19.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
30JUL26 19.50 P 0.24 0.24 0.24 0.12 -0.04 39 2 32 +2
30JUL26 20.00 P 0.28 0.28 0.28 0.16 -0.04 39 2 55 +2
30JUL26 21.00 P 0.37 0.38 0.35 0.27 -0.04 39 104 261 +4
30JUL26 22.00 P 0.56 0.56 0.50 0.43 -0.04 39 2 65 0
30JUL26 23.00 P 0.68 0.75 0.67 0.65 -0.03 39 133 248 +97
30JUL26 24.00 P 1.03 1.05 0.98 0.93 +0.01 39 453 570 +395
30JUL26 25.00 P 1.27 1.41 1.27 1.27 +0.04 39 31 64 +29
30JUL26 26.00 P 1.65 1.65 1.65 1.67 +0.08 39 15 105 +15
30JUL26 27.00 P 2.31 2.31 2.12 2.15 +0.09 39 58 218 +58
30JUL26 28.00 P 0.00 0.00 0.00 2.70 +0.12 39 0 25 0
30JUL26 29.00 P 0.00 0.00 0.00 3.33 +0.14 39 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 3.98 +0.13 38 0 10 0
30JUL26 31.00 P 0.00 0.00 0.00 4.85 +0.28 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.71 +0.37 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.50 +0.37 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.39 +0.39 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.27 +0.41 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.24 +0.46 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.20 +0.49 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.15 +0.51 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.10 +0.50 49 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.94 - 45 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 114 0
29SEP26 15.00 P 0.12 0.12 0.12 0.04 -0.01 43 3 58 +3
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 227 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.01 42 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 -0.01 41 0 735 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 -0.02 41 0 4,264 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 0.00 41 0 1,090 0
29SEP26 22.00 P 0.90 0.90 0.84 0.83 -0.01 41 120 1,450 +20
29SEP26 23.00 P 1.17 1.17 1.09 1.09 +0.01 40 98 1,421 +18
29SEP26 24.00 P 1.44 1.55 1.41 1.41 +0.03 40 20 5,057 +19
29SEP26 25.00 P 1.94 1.94 1.79 1.78 +0.04 39 99 3,164 -27
29SEP26 26.00 P 2.20 2.39 2.20 2.22 +0.07 39 62 1,694 +62
29SEP26 27.00 P 0.00 0.00 0.00 2.72 +0.08 39 0 6,435 0
29SEP26 28.00 P 0.00 0.00 0.00 3.26 +0.10 39 0 1,798 0
29SEP26 29.00 P 0.00 0.00 0.00 3.90 +0.15 39 0 812 0
29SEP26 30.00 P 0.00 0.00 0.00 4.57 +0.18 39 0 1,566 0
29SEP26 31.00 P 0.00 0.00 0.00 5.28 +0.17 39 0 1,066 0
29SEP26 32.00 P 0.00 0.00 0.00 6.07 +0.23 40 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 6.99 +0.38 42 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.82 +0.41 43 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.63 +0.38 42 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.51 +0.42 43 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.40 +0.43 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.35 +0.49 45 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.27 +0.44 45 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.21 +0.49 46 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.12 +0.43 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.07 +0.43 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.01 +0.42 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.05 +0.50 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.82 +0.31 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.97 +0.49 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.92 +0.46 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.74 +0.31 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 0.00 38 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.01 38 0 20 0
30DEC26 18.00 P 0.48 0.48 0.48 0.31 +0.01 38 20 128 +20
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.02 38 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 +0.02 38 0 40 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 +0.02 38 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 +0.03 38 0 160 0
30DEC26 21.00 P 0.98 0.98 0.98 0.89 +0.03 38 3 186 +3
30DEC26 22.00 P 0.00 0.00 0.00 1.18 +0.03 39 0 278 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 +0.04 39 0 322 0
30DEC26 24.00 P 1.98 2.02 1.98 1.92 +0.06 39 55 388 +4
30DEC26 25.00 P 0.00 0.00 0.00 2.37 +0.13 39 0 831 0
30DEC26 26.00 P 2.95 2.95 2.95 2.85 +0.10 39 50 649 0
30DEC26 27.00 P 0.00 0.00 0.00 3.37 +0.11 40 0 886 0
30DEC26 28.00 P 0.00 0.00 0.00 3.95 +0.13 40 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 4.57 +0.14 40 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.23 +0.15 40 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.00 +0.23 41 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 6.78 +0.31 42 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.52 +0.29 42 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.35 +0.35 42 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.17 +0.37 43 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.01 +0.35 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.70 +0.20 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.59 +0.23 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.55 +0.32 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.45 +0.33 43 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.37 +0.35 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.29 +0.37 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.23 +0.38 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.14 +0.36 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.07 +0.37 43 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.03 +0.32 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.98 +0.37 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.98 +0.42 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.07 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 +0.07 38 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 +0.07 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 +0.08 38 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.61 +0.08 38 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 +0.10 38 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 +0.10 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 +0.09 38 0 286 0
30MAR27 21.00 P 1.22 1.37 1.22 1.23 +0.11 38 66 274 +63
30MAR27 22.00 P 1.61 1.61 1.61 1.55 +0.12 38 1 166 -1
30MAR27 23.00 P 0.00 0.00 0.00 1.89 +0.09 38 0 303 0
30MAR27 24.00 P 2.28 2.34 2.28 2.29 +0.13 38 60 347 +43
30MAR27 25.00 P 2.91 2.91 2.91 2.73 +0.16 38 30 412 0
30MAR27 26.00 P 3.40 3.40 3.40 3.22 +0.17 38 10 375 +10
30MAR27 27.00 P 0.00 0.00 0.00 3.75 +0.15 38 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 4.33 +0.12 38 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 4.95 +0.18 39 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.61 +0.20 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.31 +0.22 39 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.00 +0.18 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.80 +0.22 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.58 +0.23 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.41 +0.27 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.19 +0.25 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.07 +0.31 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.96 +0.35 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.69 +0.23 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.71 +0.37 42 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.59 +0.37 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.38 +0.27 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.29 +0.27 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.20 +0.26 40 0 1 0
TOTAL PUT 4,560 133,663 +1,964
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$ 74.15
29APR26 49.00 C 0.00 0.00 0.00 25.38 -0.11 126 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.38 -0.11 121 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.88 -0.11 108 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.41 -0.09 98 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.89 -0.11 84 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.39 -0.11 72 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.70 -0.30 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.20 -0.30 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.70 -0.31 0 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 4.21 -0.30 13 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 1.80 -0.32 11 0 157 0
29APR26 75.00 C 0.37 0.45 0.37 0.36 -0.14 12 172 752 -95
29APR26 77.50 C 0.04 0.04 0.04 0.03 -0.02 13 20 538 +14
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 105 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.63 +0.04 73 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.14 +0.15 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.65 +0.05 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.15 +0.04 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.67 +0.06 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.82 -0.30 19 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.32 -0.31 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.84 -0.30 12 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.42 -0.29 11 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 2.32 -0.27 12 0 158 0
28MAY26 75.00 C 0.00 0.00 0.00 0.93 -0.11 12 0 294 0
28MAY26 77.50 C 0.00 0.00 0.00 0.25 -0.07 12 0 274 0
28MAY26 80.00 C 0.00 0.00 0.00 0.05 -0.02 12 0 225 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.63 +0.04 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.61 +0.02 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.64 +0.04 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.64 +0.04 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.15 +0.04 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.65 +0.03 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.16 +0.04 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.68 +0.05 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.84 -0.30 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.34 -0.31 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.87 -0.30 11 0 0 0
29JUN26 70.00 C 4.61 4.61 4.61 4.57 -0.27 12 15 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.52 -0.26 11 0 196 0
29JUN26 75.00 C 0.00 0.00 0.00 1.11 -0.17 11 0 216 0
29JUN26 77.50 C 0.44 0.44 0.44 0.39 -0.12 11 1 101 -1
29JUN26 80.00 C 0.00 0.00 0.00 0.11 -0.05 11 0 40 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 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 15 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.81 +0.21 55 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.15 +0.04 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.83 +0.21 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.16 +0.04 35 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.76 +0.13 32 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.84 -0.30 15 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.34 -0.31 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 6.88 -0.30 11 0 0 0
30JUL26 70.00 C 4.70 4.70 4.70 4.68 -0.24 12 15 15 +15
30JUL26 72.50 C 0.00 0.00 0.00 2.75 -0.23 11 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.39 -0.17 11 0 2 0
30JUL26 77.50 C 0.00 0.00 0.00 0.60 -0.12 11 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.22 -0.06 11 0 19 0
30JUL26 82.50 C 0.00 0.00 0.00 0.07 -0.02 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.01 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 16 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 27.63 +0.04 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.61 +0.02 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.64 +0.04 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.81 +0.21 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.15 +0.04 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.83 +0.21 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.16 +0.04 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.76 +0.13 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.84 -0.30 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.38 -0.30 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.05 -0.29 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.98 -0.27 11 0 22 0
29SEP26 72.50 C 3.50 3.50 3.50 3.26 -0.24 11 2 26 -2
29SEP26 75.00 C 0.00 0.00 0.00 1.91 -0.17 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.06 -0.12 11 0 0 0
29SEP26 80.00 C 0.56 0.56 0.56 0.53 -0.08 11 5 17 +5
29SEP26 82.50 C 0.00 0.00 0.00 0.25 -0.04 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 -0.02 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.02 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 12 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 15 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 26.61 -0.01 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.64 +0.01 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.81 +0.16 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.15 -0.04 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.83 +0.10 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.16 -0.12 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.76 -0.07 17 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.12 -0.29 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.78 -0.29 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.58 -0.28 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.61 -0.25 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 3.94 -0.21 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.53 -0.17 10 0 145 0
30DEC26 77.50 C 0.00 0.00 0.00 1.58 -0.13 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 0.93 -0.09 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.51 -0.06 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.28 -0.03 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 -0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 -0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -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 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.81 -0.12 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.15 -0.34 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.83 -0.22 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.16 -0.46 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.76 -0.45 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.55 -0.31 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.30 -0.31 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.19 -0.30 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.30 -0.30 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.68 -0.27 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.23 -0.24 10 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.22 -0.20 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.46 -0.17 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.92 -0.13 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.56 -0.09 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.33 -0.07 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.20 -0.03 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 -0.03 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.02 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
TOTAL CALL 230 4,537 -64
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 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 14 0 932 0
29APR26 72.50 P 0.00 0.00 0.00 0.14 +0.01 12 0 455 0
29APR26 75.00 P 1.03 1.08 0.84 1.13 +0.15 12 72 399 +4
29APR26 77.50 P 0.00 0.00 0.00 3.35 +0.29 0 0 99 -82
29APR26 80.00 P 0.00 0.00 0.00 5.85 +0.30 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.35 +0.30 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.85 +0.30 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.35 +0.30 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.85 +0.10 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.35 +0.10 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.85 +0.11 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.35 +0.11 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.85 +0.11 0 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 20 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 12 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.09 +0.01 12 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.51 +0.07 12 0 496 0
28MAY26 75.00 P 1.52 1.52 1.40 1.56 +0.11 11 30 561 +30
28MAY26 77.50 P 0.00 0.00 0.00 3.49 +0.28 12 0 355 0
28MAY26 80.00 P 0.00 0.00 0.00 5.85 +0.30 0 0 0 -30
28MAY26 82.50 P 0.00 0.00 0.00 8.35 +0.30 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.85 +0.30 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.35 +0.30 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.85 +0.10 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.35 +0.10 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.85 +0.11 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.35 +0.11 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.85 +0.11 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 11 0 171 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.01 11 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.29 0.00 11 0 175 0
29JUN26 72.50 P 0.00 0.00 0.00 0.96 +0.05 11 0 236 0
29JUN26 75.00 P 0.00 0.00 0.00 2.18 +0.12 11 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.04 +0.19 11 0 75 0
29JUN26 80.00 P 0.00 0.00 0.00 6.31 +0.26 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 8.74 +0.29 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.22 +0.30 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.40 -0.01 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.88 -0.20 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.35 -0.22 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.86 -0.21 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.35 -0.21 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.85 -0.20 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 11 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.12 0.00 11 0 51 0
30JUL26 70.00 P 0.46 0.46 0.46 0.43 +0.02 11 40 95 +40
30JUL26 72.50 P 0.00 0.00 0.00 1.14 +0.06 11 0 97 0
30JUL26 75.00 P 0.00 0.00 0.00 2.34 +0.10 11 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 4.14 +0.18 10 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 6.36 +0.26 11 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 8.76 +0.29 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 11.23 +0.30 12 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.40 -0.01 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.88 -0.20 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.35 -0.22 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.19 +0.12 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.68 +0.12 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 +0.01 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 +0.01 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.75 +0.04 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 1.57 +0.08 11 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.85 +0.15 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.45 +0.20 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.50 +0.24 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.81 +0.28 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.24 +0.30 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.41 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.88 -0.23 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.35 -0.22 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.19 +0.12 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.68 +0.12 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.85 -0.20 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 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 0.00 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 +0.02 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.48 +0.03 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 1.00 +0.06 11 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.86 +0.10 11 0 233 0
30DEC26 75.00 P 0.00 0.00 0.00 3.11 +0.15 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 4.63 +0.19 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.61 +0.24 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.85 +0.28 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.25 +0.30 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.45 +0.04 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.88 -0.23 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.35 -0.22 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.19 +0.12 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.68 +0.12 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.85 -0.21 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.15 -0.01 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 0.00 0.00 0.00 1.33 +0.01 11 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 2.23 +0.04 11 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.46 +0.07 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.92 +0.13 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.79 +0.18 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.94 +0.23 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.28 +0.27 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.91 +0.48 14 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.27 -0.11 14 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.74 -0.16 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.19 -0.11 14 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.68 -0.04 15 0 0 0
TOTAL PUT 142 7,348 -38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 50.55
29APR26 37.00 C 0.00 0.00 0.00 13.56 -0.77 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.58 -0.75 48 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.58 -0.75 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.57 -0.76 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.57 -0.76 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.58 -0.76 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.58 -0.76 0 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.58 -0.76 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.59 -0.75 26 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 4.60 -0.74 25 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 3.64 -0.71 25 0 665 0
29APR26 48.00 C 0.00 0.00 0.00 2.73 -0.65 25 0 834 0
29APR26 49.00 C 2.13 2.28 1.93 1.93 -0.53 25 67 1,250 +30
29APR26 50.00 C 1.36 1.53 1.23 1.23 -0.49 24 554 2,387 -135
29APR26 52.50 C 0.40 0.45 0.32 0.29 -0.12 25 1,619 1,891 +1,132
29APR26 55.00 C 0.08 0.09 0.08 0.04 -0.01 26 68 550 -60
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.63 -0.71 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.63 -0.71 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.64 -0.71 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.66 -0.69 21 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.67 -0.71 23 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.68 -0.76 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.71 -0.75 22 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.76 -0.75 22 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.85 -0.73 22 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.99 -0.71 22 0 526 0
28MAY26 48.00 C 3.55 3.55 3.30 3.27 -0.56 24 20 947 0
28MAY26 49.00 C 2.60 2.60 2.60 2.47 -0.61 22 30 990 0
28MAY26 50.00 C 1.98 1.98 1.85 1.85 -0.61 22 130 1,827 +30
28MAY26 52.50 C 0.93 1.05 0.82 0.84 -0.36 23 653 806 +134
28MAY26 55.00 C 0.45 0.45 0.36 0.30 -0.22 22 191 776 +101
28MAY26 57.50 C 0.00 0.00 0.00 0.09 -0.09 23 0 5,048 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.04 22 0 232 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 136 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29JUN26 36.00 C 0.00 0.00 0.00 14.68 -0.71 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.69 -0.71 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.72 -0.70 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.73 -0.70 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.72 -0.73 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.68 -0.80 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.81 -0.70 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.87 -0.74 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.95 -0.73 23 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.07 -0.71 23 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.23 -0.70 23 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.45 -0.67 23 0 515 0
29JUN26 48.00 C 0.00 0.00 0.00 3.73 -0.64 23 0 662 0
29JUN26 49.00 C 2.99 3.29 2.89 2.99 -0.62 22 190 1,243 +30
29JUN26 50.00 C 2.68 2.68 2.42 2.43 -0.55 22 90 3,344 +60
29JUN26 52.50 C 1.44 1.54 1.34 1.36 -0.41 22 196 4,487 +153
29JUN26 55.00 C 0.80 0.83 0.80 0.71 -0.26 23 33 9,088 +30
29JUN26 57.50 C 0.39 0.39 0.39 0.33 -0.18 23 60 861 +60
29JUN26 60.00 C 0.24 0.24 0.24 0.14 -0.09 23 30 447 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.04 23 0 380 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 10.84 -0.67 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.80 -0.74 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.85 -0.73 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.91 -0.85 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.01 -0.71 23 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.15 -0.69 23 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.33 -0.67 23 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.57 -0.65 23 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 3.87 -0.62 23 0 341 0
30JUL26 49.00 C 3.22 3.22 3.11 3.20 -0.62 23 49 181 +49
30JUL26 50.00 C 2.74 2.74 2.74 2.66 -0.53 23 13 370 +13
30JUL26 52.50 C 0.00 0.00 0.00 1.63 -0.40 24 0 225 0
30JUL26 55.00 C 0.96 0.96 0.96 0.90 -0.29 23 30 107 +30
30JUL26 57.50 C 0.59 0.59 0.59 0.46 -0.19 23 5 34 0
30JUL26 60.00 C 0.00 0.00 0.00 0.23 -0.10 23 0 60 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 -0.06 24 0 0 0
30JUL26 65.00 C 0.14 0.14 0.14 0.05 -0.03 24 8 162 +8
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 14.74 -0.70 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.76 -0.70 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.78 -0.70 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.83 -0.69 27 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.87 -0.69 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.88 -0.74 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.96 -0.73 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.08 -0.72 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.24 -0.69 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.44 -0.67 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.70 -0.65 24 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.01 -0.62 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.38 -0.59 24 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.80 -0.56 24 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.31 -0.49 24 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.29 -0.40 24 0 1,338 0
29SEP26 55.00 C 0.00 0.00 0.00 1.52 -0.34 24 0 225 0
29SEP26 57.50 C 0.00 0.00 0.00 0.97 -0.25 24 0 323 0
29SEP26 60.00 C 0.74 0.74 0.74 0.60 -0.19 24 5 425 +5
29SEP26 62.50 C 0.00 0.00 0.00 0.36 -0.14 24 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.05 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.81 -0.70 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.87 -0.69 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.96 -0.67 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.07 -0.67 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.20 -0.66 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.32 -0.70 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.53 -0.68 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.79 -0.65 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.10 -0.64 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.45 -0.60 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.84 -0.59 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.28 -0.54 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.74 -0.55 25 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 4.27 -0.50 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 3.28 -0.41 25 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.47 -0.35 25 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 1.82 -0.30 25 0 147 0
30DEC26 60.00 C 0.00 0.00 0.00 1.31 -0.24 25 0 224 0
30DEC26 62.50 C 1.09 1.09 1.09 0.93 -0.19 25 3 208 +3
30DEC26 65.00 C 0.00 0.00 0.00 0.66 -0.14 25 0 195 0
30DEC26 67.50 C 0.00 0.00 0.00 0.45 -0.12 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.31 -0.09 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.21 -0.07 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 -0.05 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 13.02 -0.67 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.15 -0.66 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.31 -0.64 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.49 -0.64 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.89 -0.45 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.18 -0.62 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.51 -0.62 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.87 -0.59 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.27 -0.58 25 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.68 -0.58 25 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 6.17 -0.52 25 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.48 -0.70 24 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.03 -0.46 24 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.01 -0.42 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 3.16 -0.37 25 0 140 0
30MAR27 57.50 C 0.00 0.00 0.00 2.46 -0.34 25 0 106 0
30MAR27 60.00 C 0.00 0.00 0.00 1.92 -0.27 25 0 314 0
30MAR27 62.50 C 0.00 0.00 0.00 1.50 -0.21 25 0 133 0
30MAR27 65.00 C 0.00 0.00 0.00 1.16 -0.17 25 0 229 0
30MAR27 67.50 C 1.01 1.01 1.01 0.91 -0.14 26 7 89 +7
30MAR27 70.00 C 0.00 0.00 0.00 0.68 -0.14 25 0 583 0
30MAR27 72.50 C 0.00 0.00 0.00 0.52 -0.10 25 0 4 0
30MAR27 75.00 C 0.00 0.00 0.00 0.38 - 25 0 0 -
TOTAL CALL 4,051 57,452 +1,680
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 48 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,548 0
29APR26 45.00 P 0.03 0.03 0.03 0.01 0.00 28 5 1,436 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,256 0
29APR26 47.00 P 0.13 0.13 0.10 0.06 +0.04 26 376 4,021 +10
29APR26 48.00 P 0.17 0.27 0.15 0.15 +0.10 25 555 6,965 +345
29APR26 49.00 P 0.33 0.41 0.33 0.34 +0.20 25 766 1,834 +322
29APR26 50.00 P 0.46 0.78 0.46 0.67 +0.33 25 1,897 2,282 +231
29APR26 52.50 P 2.25 2.25 2.25 2.25 +0.73 27 30 896 0
29APR26 55.00 P 0.00 0.00 0.00 4.59 +0.82 36 0 27 0
29APR26 57.50 P 0.00 0.00 0.00 6.95 +0.75 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 9.45 +0.75 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 11.96 +0.62 53 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.47 +0.71 65 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.01 +0.76 82 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.51 +0.76 90 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.00 +0.71 96 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.52 +0.70 108 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 705 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 0.00 22 0 863 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 0.00 23 0 667 0
28MAY26 45.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 995 0
28MAY26 46.00 P 0.31 0.31 0.22 0.18 +0.02 22 175 653 -82
28MAY26 47.00 P 0.43 0.45 0.33 0.32 +0.04 22 86 905 +16
28MAY26 48.00 P 0.64 0.67 0.52 0.54 +0.08 22 161 6,282 0
28MAY26 49.00 P 0.94 1.01 0.83 0.84 +0.14 23 130 3,786 -43
28MAY26 50.00 P 1.33 1.39 1.13 1.25 +0.22 23 318 1,414 +168
28MAY26 52.50 P 2.75 2.75 2.74 2.73 +0.43 23 130 1,054 +30
28MAY26 55.00 P 4.36 4.36 4.36 4.78 +0.63 26 30 100 +30
28MAY26 57.50 P 0.00 0.00 0.00 6.97 +0.69 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 9.45 +0.75 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 11.97 +0.63 34 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.47 +0.71 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.01 +0.76 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.51 +0.76 53 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.00 +0.69 56 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.52 - 63 0 0 -
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 0.00 23 0 709 0
29JUN26 42.00 P 0.14 0.14 0.14 0.07 +0.01 23 24 841 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 8,613 0
29JUN26 44.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 958 0
29JUN26 45.00 P 0.36 0.37 0.36 0.32 +0.04 23 120 8,069 +120
29JUN26 46.00 P 0.52 0.52 0.52 0.48 +0.06 23 48 1,722 0
29JUN26 47.00 P 0.84 0.84 0.71 0.70 +0.09 23 120 1,118 +120
29JUN26 48.00 P 1.13 1.13 0.95 0.99 +0.12 23 166 2,183 +31
29JUN26 49.00 P 1.48 1.50 1.48 1.36 +0.17 23 90 3,023 -90
29JUN26 50.00 P 0.00 0.00 0.00 1.79 +0.25 23 0 4,395 0
29JUN26 52.50 P 3.37 3.37 3.37 3.23 +0.40 24 30 1,584 +30
29JUN26 55.00 P 5.15 5.15 5.00 5.10 +0.53 25 58 609 +28
29JUN26 57.50 P 0.00 0.00 0.00 7.11 +0.61 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.47 +0.70 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.97 +0.63 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.47 +0.71 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.01 +0.76 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.51 +0.76 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.00 +0.69 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.52 +0.70 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.97 +0.73 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.47 +0.73 52 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 49 0
30JUL26 43.00 P 0.47 0.47 0.47 0.37 +0.05 23 48 126 +48
30JUL26 44.00 P 0.00 0.00 0.00 0.53 +0.07 23 0 102 0
30JUL26 45.00 P 0.82 0.82 0.82 0.75 +0.10 23 30 140 +30
30JUL26 46.00 P 1.08 1.08 1.08 1.01 +0.13 23 30 212 +30
30JUL26 47.00 P 0.00 0.00 0.00 1.32 +0.16 23 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 1.70 +0.21 23 0 83 0
30JUL26 49.00 P 0.00 0.00 0.00 2.15 +0.27 23 0 180 0
30JUL26 50.00 P 2.63 2.63 2.63 2.67 +0.34 23 10 245 +10
30JUL26 52.50 P 0.00 0.00 0.00 4.24 +0.49 24 0 256 0
30JUL26 55.00 P 6.00 6.00 5.95 6.12 +0.56 24 44 270 +44
30JUL26 57.50 P 0.00 0.00 0.00 8.18 +0.59 23 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.46 +0.67 23 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.83 +0.61 22 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.26 +0.64 17 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.70 +0.64 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.18 +0.67 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.67 +0.69 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.15 - 0 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 24 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 355 0
29SEP26 41.00 P 0.00 0.00 0.00 0.41 +0.03 24 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.57 +0.04 24 0 704 0
29SEP26 43.00 P 0.00 0.00 0.00 0.76 +0.08 24 0 1,267 0
29SEP26 44.00 P 0.00 0.00 0.00 0.95 +0.08 24 0 575 0
29SEP26 45.00 P 0.00 0.00 0.00 1.21 +0.10 24 0 593 0
29SEP26 46.00 P 0.00 0.00 0.00 1.54 +0.14 24 0 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 1.88 +0.18 24 0 939 0
29SEP26 48.00 P 0.00 0.00 0.00 2.29 +0.18 24 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 2.76 +0.25 24 0 893 0
29SEP26 50.00 P 0.00 0.00 0.00 3.28 +0.29 24 0 830 0
29SEP26 52.50 P 0.00 0.00 0.00 4.80 +0.38 24 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 6.57 +0.44 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.57 +0.53 24 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.73 +0.62 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.01 +0.67 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.36 +0.59 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.77 +0.63 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.23 +0.67 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.69 +0.68 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.19 +0.72 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 +0.02 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 +0.03 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.52 +0.03 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.66 +0.04 25 0 274 0
30DEC26 41.00 P 0.00 0.00 0.00 0.85 +0.06 25 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.09 +0.11 25 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.29 +0.10 24 0 435 0
30DEC26 44.00 P 1.50 1.50 1.50 1.56 +0.12 24 20 362 0
30DEC26 45.00 P 0.00 0.00 0.00 1.87 +0.14 24 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.21 +0.15 24 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 2.62 +0.20 24 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 3.06 +0.23 24 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.54 +0.26 24 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 4.06 +0.29 24 0 186 0
30DEC26 52.50 P 0.00 0.00 0.00 5.54 +0.36 24 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 7.25 +0.41 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.13 +0.48 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.14 +0.54 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.34 +0.61 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.60 +0.67 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.93 +0.70 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.32 +0.63 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.71 +0.60 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.19 +0.67 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.70 +0.05 25 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 0.87 +0.07 25 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.06 +0.07 25 0 95 0
30MAR27 41.00 P 0.00 0.00 0.00 1.29 +0.10 25 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 1.54 +0.10 25 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 1.88 +0.14 26 0 295 0
30MAR27 44.00 P 0.00 0.00 0.00 2.21 +0.14 26 0 330 0
30MAR27 45.00 P 0.00 0.00 0.00 2.57 +0.17 26 0 78 0
30MAR27 46.00 P 0.00 0.00 0.00 2.98 +0.19 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.39 +0.19 26 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 3.88 +0.25 26 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 4.37 +0.25 26 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 4.91 +0.29 26 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 6.40 +0.35 26 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 7.84 +0.39 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.93 +0.46 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.92 +0.54 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.98 +0.55 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.13 +0.62 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.35 +0.66 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.63 +0.69 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.93 +0.59 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.31 - 26 0 0 -
TOTAL PUT 5,497 96,548 +1,428
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$ 26.98
17APR26 17.00 C 0.00 0.00 0.00 9.98 +0.25 0 0 0 0
17APR26 17.50 C 0.00 0.00 0.00 9.48 +0.25 0 0 0 0
17APR26 18.00 C 0.00 0.00 0.00 8.98 +0.25 0 0 0 0
17APR26 18.50 C 0.00 0.00 0.00 8.48 +0.25 0 0 0 0
17APR26 19.00 C 0.00 0.00 0.00 7.98 +0.25 0 0 0 0
17APR26 19.50 C 0.00 0.00 0.00 7.48 +0.25 0 0 0 0
17APR26 20.00 C 0.00 0.00 0.00 6.98 +0.25 0 0 0 0
17APR26 21.00 C 0.00 0.00 0.00 5.98 +0.25 0 0 0 0
17APR26 22.00 C 0.00 0.00 0.00 4.98 +0.25 0 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 3.98 +0.25 0 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 2.98 +0.25 0 0 0 0
17APR26 25.00 C 1.74 1.74 1.60 1.98 +0.28 0 90 0 -61
17APR26 26.00 C 0.88 0.95 0.45 0.98 +0.26 0 182 0 -762
17APR26 27.00 C 0.03 0.10 0.01 0.00 -0.11 0 4,750 2,713 -2,739
17APR26 28.00 C 0.01 0.01 0.01 0.00 -0.01 0 24 1,092 -14
17APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
17APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 17.00 C 0.00 0.00 0.00 9.99 +0.25 117 0 0 0
24APR26 17.50 C 0.00 0.00 0.00 9.49 +0.15 109 0 0 0
24APR26 18.00 C 0.00 0.00 0.00 8.99 +0.25 101 0 0 0
24APR26 18.50 C 0.00 0.00 0.00 8.49 +0.24 94 0 0 0
24APR26 19.00 C 0.00 0.00 0.00 7.99 +0.15 86 0 0 0
24APR26 19.50 C 0.00 0.00 0.00 7.48 +0.23 0 0 0 0
24APR26 20.00 C 0.00 0.00 0.00 6.99 +0.25 72 0 0 0
24APR26 21.00 C 0.00 0.00 0.00 5.99 +0.24 58 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 4.99 +0.24 40 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 3.99 +0.26 0 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 2.99 +0.26 0 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 1.98 +0.25 0 0 2 0
24APR26 26.00 C 0.90 0.90 0.90 1.06 +0.15 25 3 288 0
24APR26 27.00 C 0.40 0.46 0.22 0.44 +0.07 29 4,516 4,287 +4,194
24APR26 28.00 C 0.13 0.15 0.08 0.11 0.00 29 249 1,280 +130
24APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 320 0
24APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
24APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
24APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 12.49 +0.28 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 11.99 +0.28 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.49 +0.28 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.99 +0.28 0 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 10.56 +0.35 145 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.99 +0.25 0 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.50 +0.16 93 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.10 +0.30 134 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.49 +0.24 0 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 7.99 +0.15 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.50 +0.25 70 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.00 +0.24 64 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 6.00 +0.25 53 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 5.14 +0.39 82 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 4.00 +0.27 33 0 243 0
29APR26 24.00 C 0.00 0.00 0.00 3.01 +0.18 31 0 1,016 0
29APR26 25.00 C 1.80 1.82 1.63 2.01 +0.24 22 190 1,423 -10
29APR26 26.00 C 1.02 1.02 0.84 1.20 +0.17 29 195 3,272 -22
29APR26 27.00 C 0.50 0.61 0.35 0.58 +0.08 29 948 5,922 +11
29APR26 28.00 C 0.24 0.27 0.16 0.24 +0.03 30 173 4,135 +66
29APR26 29.00 C 0.08 0.11 0.08 0.07 0.00 30 92 3,280 -62
29APR26 30.00 C 0.04 0.04 0.04 0.02 0.00 31 50 5,059 -50
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,515 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 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 71 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 675 0
28MAY26 15.50 C 0.00 0.00 0.00 11.52 +0.28 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.02 +0.26 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.56 +0.35 71 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.03 +0.28 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.53 +0.19 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.10 +0.30 67 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.53 +0.16 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.99 +0.15 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.53 +0.28 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.00 +0.24 0 0 2 0
28MAY26 21.00 C 0.00 0.00 0.00 6.04 +0.29 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.14 +0.39 41 0 293 0
28MAY26 23.00 C 0.00 0.00 0.00 4.00 +0.26 0 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 3.18 +0.30 29 0 310 0
28MAY26 25.00 C 1.92 1.97 1.92 2.29 +0.17 26 53 1,390 0
28MAY26 26.00 C 1.42 1.43 1.24 1.61 +0.13 28 134 1,750 +44
28MAY26 27.00 C 0.97 1.03 0.87 1.06 +0.08 28 47 1,310 +47
28MAY26 28.00 C 0.61 0.70 0.54 0.69 +0.06 29 50 4,234 +6
28MAY26 29.00 C 0.34 0.41 0.34 0.41 +0.03 30 31 3,775 -1
28MAY26 30.00 C 0.30 0.31 0.25 0.22 +0.01 29 92 6,162 +15
28MAY26 31.00 C 0.19 0.19 0.19 0.12 +0.01 30 14 1,100 +3
28MAY26 32.00 C 0.13 0.15 0.13 0.06 0.00 30 7 1,425 -3
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1,437 0
28MAY26 34.00 C 0.08 0.08 0.08 0.02 0.00 32 16 758 -16
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,029 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
28MAY26 38.00 C 0.02 0.02 0.02 0.01 0.00 41 16 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
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 51 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 15.52 +0.28 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.02 +0.22 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.52 +0.24 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.03 +0.22 66 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.53 +0.23 59 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.03 +0.14 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.53 +0.23 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.03 +0.14 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.54 +0.20 52 0 50 0
29JUN26 16.00 C 10.80 10.80 10.80 11.04 +0.28 47 2 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.56 +0.30 55 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 10.04 +0.29 0 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.54 +0.20 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.10 +0.30 54 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 8.55 +0.18 36 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 8.05 +0.21 31 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.55 +0.17 24 0 60 0
29JUN26 20.00 C 6.90 6.90 6.90 7.06 +0.28 32 5 278 0
29JUN26 21.00 C 0.00 0.00 0.00 6.07 +0.27 29 0 752 0
29JUN26 22.00 C 0.00 0.00 0.00 5.14 +0.23 33 0 1,148 0
29JUN26 23.00 C 0.00 0.00 0.00 4.18 +0.23 30 0 909 0
29JUN26 24.00 C 0.00 0.00 0.00 3.32 +0.22 29 0 2,103 0
29JUN26 25.00 C 2.23 2.23 2.14 2.47 +0.17 27 123 2,912 0
29JUN26 26.00 C 1.75 1.75 1.56 1.83 +0.14 28 60 5,740 0
29JUN26 27.00 C 1.12 1.12 1.11 1.31 +0.11 29 100 5,124 -100
29JUN26 28.00 C 0.85 0.93 0.75 0.94 +0.06 30 120 3,181 +74
29JUN26 29.00 C 0.57 0.59 0.57 0.64 +0.06 30 31 1,819 +27
29JUN26 30.00 C 0.50 0.50 0.50 0.42 +0.05 30 20 4,883 0
29JUN26 31.00 C 0.38 0.38 0.38 0.26 +0.02 30 30 2,680 -12
29JUN26 32.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 1,637 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 988 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 362 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 815 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 30 0 224 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 375 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 467 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30JUL26 17.00 C 0.00 0.00 0.00 10.04 +0.26 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.54 +0.20 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.10 +0.25 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.55 +0.18 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.05 +0.20 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.55 +0.17 25 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.06 +0.26 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.08 +0.21 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.14 +0.23 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.24 +0.22 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.42 +0.19 29 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.61 +0.15 27 0 73 0
30JUL26 26.00 C 0.00 0.00 0.00 2.01 +0.13 28 0 147 0
30JUL26 27.00 C 0.00 0.00 0.00 1.52 +0.10 29 0 119 0
30JUL26 28.00 C 0.00 0.00 0.00 1.16 +0.06 30 0 530 0
30JUL26 29.00 C 0.00 0.00 0.00 0.86 +0.06 30 0 55 0
30JUL26 30.00 C 0.00 0.00 0.00 0.61 +0.04 30 0 231 0
30JUL26 31.00 C 0.55 0.55 0.55 0.42 +0.02 30 10 839 +10
30JUL26 32.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 200 0
30JUL26 33.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 203 0
30JUL26 34.00 C 0.00 0.00 0.00 0.13 0.00 30 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 35 0
30JUL26 36.00 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 0.00 30 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 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 14.52 +0.22 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.03 +0.21 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.53 +0.23 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.03 +0.14 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.53 +0.23 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.03 +0.14 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.54 +0.20 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.04 +0.23 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.56 +0.25 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.04 +0.24 29 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.54 +0.20 0 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 9.10 +0.25 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.56 +0.19 33 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.07 +0.22 32 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 7.59 +0.21 33 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 7.06 +0.20 26 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 6.08 +0.21 25 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 5.17 +0.20 26 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.55 +0.32 32 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.84 +0.16 32 0 747 0
29SEP26 25.00 C 2.57 2.61 2.57 3.12 +0.14 31 16 624 -16
29SEP26 26.00 C 0.00 0.00 0.00 2.59 +0.11 31 0 872 0
29SEP26 27.00 C 1.73 1.73 1.73 2.13 +0.09 31 69 2,618 +69
29SEP26 28.00 C 0.00 0.00 0.00 1.74 +0.07 31 0 988 0
29SEP26 29.00 C 0.00 0.00 0.00 1.40 +0.05 31 0 1,195 0
29SEP26 30.00 C 1.06 1.06 1.06 1.13 +0.05 32 25 969 +25
29SEP26 31.00 C 0.00 0.00 0.00 0.90 +0.03 32 0 467 0
29SEP26 32.00 C 0.66 0.66 0.66 0.72 +0.02 32 30 390 +30
29SEP26 33.00 C 0.55 0.63 0.55 0.59 +0.02 33 50 491 +50
29SEP26 34.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 422 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 0.00 32 0 790 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 0.00 32 0 642 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 0.00 32 0 103 0
29SEP26 39.00 C 0.24 0.24 0.24 0.12 0.00 32 100 477 +100
29SEP26 40.00 C 0.00 0.00 0.00 0.10 0.00 33 0 383 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 0.00 32 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 0.00 33 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 13.03 +0.14 38 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.53 +0.22 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.03 +0.14 0 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 11.54 +0.20 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.04 +0.23 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.56 +0.25 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.05 +0.24 32 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.55 +0.21 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.10 +0.25 33 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.59 +0.22 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.12 +0.27 31 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.66 +0.28 30 0 98 0
30DEC26 20.00 C 0.00 0.00 0.00 7.06 +0.20 22 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 6.19 +0.23 26 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 5.44 +0.22 28 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 4.75 +0.06 28 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 4.25 +0.19 31 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.55 +0.16 29 0 1,704 0
30DEC26 26.00 C 0.00 0.00 0.00 3.05 +0.15 29 0 2,410 0
30DEC26 27.00 C 0.00 0.00 0.00 2.61 +0.14 30 0 467 0
30DEC26 28.00 C 0.00 0.00 0.00 2.20 +0.11 30 0 2,030 0
30DEC26 29.00 C 0.00 0.00 0.00 1.86 +0.11 30 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 1.57 +0.09 30 0 1,705 0
30DEC26 31.00 C 0.00 0.00 0.00 1.30 +0.07 30 0 1,226 0
30DEC26 32.00 C 1.01 1.01 1.01 1.09 +0.07 30 3 1,222 0
30DEC26 33.00 C 0.00 0.00 0.00 0.90 +0.04 30 0 184 0
30DEC26 34.00 C 0.00 0.00 0.00 0.79 +0.06 31 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 +0.04 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.53 +0.04 31 0 391 0
30DEC26 37.00 C 0.55 0.55 0.55 0.44 +0.03 31 4 220 0
30DEC26 38.00 C 0.42 0.42 0.42 0.35 +0.02 31 30 193 +30
30DEC26 39.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 513 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 10.56 +0.25 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.05 +0.24 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.55 +0.21 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.10 +0.23 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.70 +0.28 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.27 +0.42 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.66 +0.28 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.22 +0.26 25 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.47 +0.25 27 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.77 +0.24 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.30 +0.41 30 0 8 0
30MAR27 24.00 C 0.00 0.00 0.00 4.69 +0.24 30 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 4.00 +0.22 29 0 1,687 0
30MAR27 26.00 C 0.00 0.00 0.00 3.51 +0.21 29 0 6,360 0
30MAR27 27.00 C 2.47 2.47 2.47 3.07 +0.19 29 2 8,350 +2
30MAR27 28.00 C 2.27 2.27 2.27 2.66 +0.17 29 4 5,984 0
30MAR27 29.00 C 1.97 1.97 1.97 2.32 +0.17 29 50 90 +47
30MAR27 30.00 C 0.00 0.00 0.00 2.00 +0.15 30 0 278 0
30MAR27 31.00 C 0.00 0.00 0.00 1.73 +0.15 30 0 282 0
30MAR27 32.00 C 0.00 0.00 0.00 1.49 +0.13 30 0 210 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 +0.12 30 0 44 0
30MAR27 34.00 C 0.00 0.00 0.00 1.10 +0.07 30 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 0.98 +0.10 30 0 114 0
30MAR27 36.00 C 0.00 0.00 0.00 0.84 +0.09 31 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.72 +0.09 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.61 +0.07 31 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.52 +0.07 30 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.44 +0.06 30 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.37 +0.05 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.31 +0.05 30 0 77 0
TOTAL CALL 12,806 196,378 +1,112
17APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
17APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
17APR26 26.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 2,786 0
17APR26 27.00 P 0.20 0.54 0.08 0.02 -0.41 0 106 0 -152
17APR26 28.00 P 1.32 1.32 1.09 1.02 -0.29 0 130 0 -111
17APR26 29.00 P 0.00 0.00 0.00 2.02 -0.28 0 0 0 0
17APR26 30.00 P 0.00 0.00 0.00 3.02 -0.28 0 0 0 0
17APR26 31.00 P 0.00 0.00 0.00 4.02 -0.28 0 0 0 0
17APR26 32.00 P 0.00 0.00 0.00 5.02 -0.28 0 0 0 0
17APR26 33.00 P 0.00 0.00 0.00 6.02 -0.28 0 0 0 0
17APR26 34.00 P 0.00 0.00 0.00 7.02 -0.28 0 0 0 0
17APR26 35.00 P 0.00 0.00 0.00 8.02 -0.28 0 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 9.02 -0.28 0 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 10.02 -0.28 0 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 11.02 -0.28 0 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 12.02 -0.28 0 0 0 0
24APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
24APR26 25.00 P 0.03 0.03 0.03 0.02 -0.02 32 9 228 0
24APR26 26.00 P 0.18 0.23 0.10 0.10 -0.11 28 294 675 +180
24APR26 27.00 P 0.54 0.67 0.43 0.43 -0.25 28 208 180 +138
24APR26 28.00 P 1.19 1.19 1.19 1.15 -0.28 32 100 100 +100
24APR26 29.00 P 0.00 0.00 0.00 2.08 -0.23 39 0 5 0
24APR26 30.00 P 0.00 0.00 0.00 3.02 -0.28 0 0 0 0
24APR26 31.00 P 0.00 0.00 0.00 4.02 -0.28 0 0 0 0
24APR26 32.00 P 0.00 0.00 0.00 5.17 -0.13 92 0 0 0
24APR26 33.00 P 0.00 0.00 0.00 6.02 -0.28 0 0 1 0
24APR26 34.00 P 0.00 0.00 0.00 7.17 -0.13 115 0 0 0
24APR26 35.00 P 0.00 0.00 0.00 8.04 -0.26 91 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 9.02 -0.28 0 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 10.16 -0.14 144 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 11.20 -0.10 160 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 12.03 -0.32 114 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 137 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 569 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,931 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,421 0
29APR26 24.00 P 0.02 0.02 0.02 0.01 -0.01 31 20 3,234 +20
29APR26 25.00 P 0.07 0.09 0.05 0.05 -0.05 30 125 2,444 +57
29APR26 26.00 P 0.28 0.39 0.19 0.21 -0.13 30 95 2,040 +3
29APR26 27.00 P 0.66 0.86 0.57 0.60 -0.21 30 1,526 4,357 +700
29APR26 28.00 P 1.30 1.75 1.25 1.25 -0.28 31 174 2,323 -38
29APR26 29.00 P 2.18 2.44 2.13 2.14 -0.28 36 60 3,948 -50
29APR26 30.00 P 0.00 0.00 0.00 3.12 -0.19 45 0 1,285 0
29APR26 31.00 P 0.00 0.00 0.00 4.14 -0.20 58 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.17 -0.21 71 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 6.07 -0.30 65 0 220 0
29APR26 34.00 P 0.00 0.00 0.00 7.17 -0.20 89 0 106 0
29APR26 35.00 P 0.00 0.00 0.00 8.04 -0.32 71 0 91 0
29APR26 36.00 P 0.00 0.00 0.00 9.10 -0.26 93 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.16 -0.20 111 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.20 -0.10 123 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.08 -0.27 108 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.02 -0.29 0 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.05 -0.30 110 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.02 -0.33 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 313 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,295 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 2,326 0
28MAY26 23.00 P 0.07 0.07 0.07 0.06 -0.02 30 1 3,567 -1
28MAY26 24.00 P 0.16 0.20 0.13 0.14 -0.05 29 113 2,761 -10
28MAY26 25.00 P 0.35 0.45 0.31 0.31 -0.09 29 1,203 1,992 +166
28MAY26 26.00 P 0.69 0.76 0.64 0.63 -0.14 30 43 3,631 +30
28MAY26 27.00 P 1.26 1.26 1.07 1.08 -0.20 30 40 1,279 +10
28MAY26 28.00 P 2.04 2.04 1.71 1.68 -0.24 30 178 2,152 +168
28MAY26 29.00 P 2.46 2.46 2.46 2.43 -0.25 32 40 3,544 +40
28MAY26 30.00 P 0.00 0.00 0.00 3.28 -0.27 33 0 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 4.20 -0.29 36 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 5.19 -0.28 41 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 6.15 -0.25 44 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.17 -0.20 50 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.26 -0.18 60 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.24 -0.12 64 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.25 -0.11 69 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.24 -0.09 72 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.14 -0.21 69 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.13 -0.18 71 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.22 -0.13 82 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.14 -0.21 79 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,307 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,589 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 1,239 0
29JUN26 22.00 P 0.12 0.12 0.12 0.11 -0.03 29 103 1,648 +97
29JUN26 23.00 P 0.24 0.25 0.20 0.23 -0.06 29 62 4,110 +62
29JUN26 24.00 P 0.46 0.53 0.40 0.43 -0.07 29 18 1,724 0
29JUN26 25.00 P 0.71 0.71 0.71 0.71 -0.12 29 400 7,203 0
29JUN26 26.00 P 1.33 1.33 1.33 1.16 -0.15 30 11 3,365 0
29JUN26 27.00 P 0.00 0.00 0.00 1.72 -0.18 31 0 4,594 0
29JUN26 28.00 P 0.00 0.00 0.00 2.36 -0.21 31 0 3,439 0
29JUN26 29.00 P 0.00 0.00 0.00 3.11 -0.13 32 0 1,347 0
29JUN26 30.00 P 0.00 0.00 0.00 3.82 -0.24 30 0 278 0
29JUN26 31.00 P 0.00 0.00 0.00 4.82 -0.18 34 0 1,852 0
29JUN26 32.00 P 0.00 0.00 0.00 5.76 -0.22 37 0 242 0
29JUN26 33.00 P 0.00 0.00 0.00 6.70 -0.22 38 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 7.72 -0.16 43 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 8.72 -0.19 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.73 -0.02 51 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.74 -0.07 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.62 -0.23 52 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.73 -0.13 61 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.56 -0.11 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.56 -0.13 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.58 -0.04 60 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 31 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 19.50 P 0.05 0.05 0.05 0.04 -0.01 30 30 110 +30
30JUL26 20.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 202 0
30JUL26 21.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 120 0
30JUL26 22.00 P 0.20 0.20 0.20 0.21 -0.05 29 3 551 0
30JUL26 23.00 P 0.36 0.40 0.36 0.38 -0.06 29 4 550 +4
30JUL26 24.00 P 0.00 0.00 0.00 0.61 -0.10 29 0 613 0
30JUL26 25.00 P 0.00 0.00 0.00 0.94 -0.12 29 0 791 0
30JUL26 26.00 P 0.00 0.00 0.00 1.40 -0.11 30 0 1,332 0
30JUL26 27.00 P 2.25 2.25 2.25 1.97 -0.16 30 30 198 +30
30JUL26 28.00 P 2.77 2.77 2.77 2.60 -0.21 31 20 562 +20
30JUL26 29.00 P 0.00 0.00 0.00 3.32 -0.13 31 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 4.11 -0.11 32 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.96 -0.27 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.86 -0.28 34 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.80 -0.28 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.77 -0.19 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.76 -0.21 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.73 -0.17 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.74 -0.16 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.64 -0.23 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.73 -0.13 52 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.61 -0.18 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.59 -0.12 50 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 40 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 0.00 33 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 457 0
29SEP26 17.00 P 0.06 0.06 0.06 0.04 -0.01 33 3 407 0
29SEP26 17.50 P 0.07 0.07 0.07 0.05 -0.02 32 2 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 2,648 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 1,299 0
29SEP26 20.00 P 0.25 0.25 0.25 0.22 -0.03 32 13 853 -3
29SEP26 21.00 P 0.00 0.00 0.00 0.35 -0.05 32 0 1,090 0
29SEP26 22.00 P 0.60 0.60 0.60 0.54 -0.07 32 10 1,230 +9
29SEP26 23.00 P 0.00 0.00 0.00 0.82 -0.09 33 0 3,939 0
29SEP26 24.00 P 0.00 0.00 0.00 1.15 -0.13 33 0 593 0
29SEP26 25.00 P 1.73 1.73 1.73 1.55 -0.15 33 2 3,774 0
29SEP26 26.00 P 2.38 2.38 2.38 2.03 -0.17 33 110 918 +110
29SEP26 27.00 P 0.00 0.00 0.00 2.58 -0.19 33 0 712 0
29SEP26 28.00 P 3.75 3.75 3.75 3.19 -0.21 34 30 923 +30
29SEP26 29.00 P 0.00 0.00 0.00 3.86 -0.24 34 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 4.60 -0.24 34 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 -0.25 35 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.23 -0.27 36 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.10 -0.27 36 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.01 -0.28 38 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.95 -0.28 39 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.90 -0.28 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.88 -0.28 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.87 -0.28 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.86 -0.29 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.87 -0.28 49 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.88 -0.28 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.90 -0.28 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 32 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 228 0
30DEC26 17.00 P 0.12 0.12 0.12 0.09 -0.01 31 10 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 495 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 234 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.03 31 0 535 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 -0.03 31 0 146 0
30DEC26 20.00 P 0.43 0.43 0.39 0.39 -0.04 31 5 3,378 0
30DEC26 21.00 P 0.63 0.64 0.63 0.58 -0.05 31 18 630 -17
30DEC26 22.00 P 0.00 0.00 0.00 0.82 -0.06 31 0 811 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 -0.08 31 0 901 0
30DEC26 24.00 P 1.73 1.73 1.73 1.48 -0.10 31 5 850 0
30DEC26 25.00 P 2.09 2.09 2.09 1.90 -0.11 31 1 1,782 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.39 -0.12 31 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 2.94 -0.14 31 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 3.54 -0.17 32 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 4.20 -0.18 32 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 4.92 -0.19 32 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 5.67 -0.22 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.48 -0.22 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.32 -0.23 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.20 -0.23 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.10 -0.25 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.02 -0.26 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.98 -0.26 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.94 -0.27 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.92 -0.27 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.91 -0.27 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.91 -0.28 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.92 -0.28 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 0.00 30 0 302 0
30MAR27 17.00 P 0.19 0.19 0.19 0.17 0.00 30 10 16 +10
30MAR27 17.50 P 0.26 0.26 0.26 0.21 -0.01 30 1 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 145 0
30MAR27 18.50 P 0.38 0.38 0.31 0.31 -0.02 30 4 15 +3
30MAR27 19.00 P 0.38 0.38 0.38 0.38 -0.03 30 2 62 +2
30MAR27 19.50 P 0.00 0.00 0.00 0.47 -0.02 30 0 103 0
30MAR27 20.00 P 0.00 0.00 0.00 0.57 +0.01 30 0 220 0
30MAR27 21.00 P 0.00 0.00 0.00 0.78 -0.04 30 0 107 0
30MAR27 22.00 P 0.00 0.00 0.00 1.06 -0.04 30 0 116 0
30MAR27 23.00 P 0.00 0.00 0.00 1.41 -0.04 31 0 91 0
30MAR27 24.00 P 0.00 0.00 0.00 1.80 -0.05 31 0 126 0
30MAR27 25.00 P 2.48 2.48 2.48 2.24 -0.06 31 2 1,399 +1
30MAR27 26.00 P 2.98 2.98 2.98 2.74 -0.06 31 1 6,344 +1
30MAR27 27.00 P 3.80 3.80 3.80 3.29 -0.09 31 3 8,154 +3
30MAR27 28.00 P 0.00 0.00 0.00 3.88 -0.11 31 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.54 -0.11 31 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.23 -0.14 32 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 5.98 -0.14 32 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 6.75 -0.16 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.57 -0.16 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.41 -0.19 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.29 -0.19 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.18 -0.22 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.11 -0.22 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.05 -0.24 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.01 -0.24 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.98 -0.25 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.97 -0.25 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.96 -0.26 41 0 0 0
TOTAL PUT 5,378 183,992 +1,643
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 0.00 284 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 273 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.19 0.00 281 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.17 0.00 276 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.15 0.00 267 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.14 0.00 274 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.13 0.00 277 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.12 0.00 276 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.11 0.00 274 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.10 0.00 270 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.09 0.00 265 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.08 0.00 258 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.07 0.00 250 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.06 0.00 241 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.05 0.00 231 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.04 0.00 219 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 285 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 275 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.07 0.00 283 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.10 0.00 279 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.13 0.00 268 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.17 0.00 275 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.21 0.00 279 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.25 0.00 278 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.29 0.00 277 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.33 0.00 273 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.37 0.00 268 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.42 0.00 279 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.46 0.00 271 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.51 0.00 280 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.55 0.00 271 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.60 0.00 279 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$ 12.54
29APR26 8.50 C 0.00 0.00 0.00 4.05 +0.02 86 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.80 +0.02 80 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.55 +0.02 73 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.32 +0.04 91 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.05 +0.02 61 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.80 +0.02 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.57 +0.04 70 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.05 +0.02 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.55 +0.02 29 0 15 0
29APR26 11.50 C 1.00 1.00 1.00 1.07 +0.02 32 1 30 -1
29APR26 12.00 C 0.00 0.00 0.00 0.63 -0.02 30 0 212 0
29APR26 12.50 C 0.29 0.36 0.28 0.31 -0.02 31 50 524 -20
29APR26 13.00 C 0.19 0.19 0.19 0.12 -0.02 31 28 387 +28
29APR26 13.50 C 0.07 0.07 0.07 0.04 -0.01 32 43 432 +23
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 297 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.32 +0.02 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.07 +0.01 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.87 +0.06 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.63 +0.06 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.09 +0.01 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.62 0.00 30 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 1.20 0.00 30 0 31 0
28MAY26 12.00 C 0.96 0.96 0.96 0.84 -0.01 30 2 240 0
28MAY26 12.50 C 0.52 0.61 0.52 0.55 -0.03 30 65 390 +45
28MAY26 13.00 C 0.33 0.42 0.33 0.35 -0.03 31 68 333 +58
28MAY26 13.50 C 0.00 0.00 0.00 0.20 -0.03 31 0 838 0
28MAY26 14.00 C 0.14 0.14 0.14 0.11 -0.02 31 30 228 -1
28MAY26 14.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 85 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.01 31 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 0.02 0.02 0.02 0.01 0.00 34 20 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 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 4.08 +0.02 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.83 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.65 +0.07 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.44 +0.10 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.12 +0.02 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.94 +0.08 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.66 +0.03 39 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.15 +0.01 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.72 0.00 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 1.33 -0.01 31 0 40 0
29JUN26 12.00 C 0.00 0.00 0.00 1.00 -0.02 31 0 300 0
29JUN26 12.50 C 0.72 0.75 0.72 0.73 -0.02 31 19 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.52 -0.02 32 0 118 0
29JUN26 13.50 C 0.00 0.00 0.00 0.35 -0.02 31 0 116 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 619 0
29JUN26 14.50 C 0.18 0.18 0.18 0.15 -0.01 32 8 1,002 0
29JUN26 15.00 C 0.13 0.13 0.13 0.09 -0.01 31 23 182 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 0.02 -0.01 32 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 39 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 4.08 +0.02 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.87 +0.04 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.65 +0.07 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.44 +0.10 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.19 +0.09 45 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.95 +0.09 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.71 +0.08 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.25 +0.08 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.77 +0.01 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.40 +0.01 31 0 120 0
30JUL26 12.00 C 1.15 1.15 1.15 1.08 -0.02 31 20 232 +20
30JUL26 12.50 C 0.90 0.90 0.85 0.82 -0.02 31 80 80 +65
30JUL26 13.00 C 0.00 0.00 0.00 0.62 -0.01 32 0 5 0
30JUL26 13.50 C 0.00 0.00 0.00 0.45 -0.02 32 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.32 -0.01 32 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.23 -0.01 32 0 2 0
30JUL26 15.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.01 32 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 0.03 -0.01 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.20 +0.12 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.92 +0.09 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.71 +0.11 45 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.45 +0.10 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.23 +0.11 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.00 +0.10 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.77 +0.09 38 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.36 +0.07 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.93 0.00 33 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 0.00 33 0 759 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 -0.01 33 0 766 0
29SEP26 12.50 C 1.10 1.10 1.10 1.05 0.00 32 15 250 +15
29SEP26 13.00 C 0.00 0.00 0.00 0.85 0.00 32 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.68 0.00 33 0 74 0
29SEP26 14.00 C 0.00 0.00 0.00 0.55 0.00 33 0 142 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 0.00 33 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 0.00 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.01 33 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 0.00 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 0.00 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 4.20 +0.11 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.92 +0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.71 +0.11 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.45 +0.08 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.26 +0.11 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.05 +0.10 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.85 +0.10 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.47 +0.02 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 2.12 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 -0.02 31 0 0 0
30DEC26 12.00 C 1.40 1.40 1.40 1.55 +0.03 32 1 260 -1
30DEC26 12.50 C 1.23 1.31 1.23 1.31 +0.01 31 180 276 +155
30DEC26 13.00 C 0.00 0.00 0.00 1.11 +0.01 32 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 +0.01 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 +0.01 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 0.00 32 0 48 0
30DEC26 15.00 C 0.56 0.56 0.56 0.58 0.00 33 15 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 0.00 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 +0.01 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 +0.01 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 0.00 33 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 0.00 33 0 115 0
30DEC26 18.50 C 0.23 0.23 0.23 0.15 0.00 33 20 20 +20
30DEC26 19.00 C 0.20 0.20 0.20 0.12 0.00 33 19 49 +19
30MAR27 8.50 C 0.00 0.00 0.00 4.20 +0.05 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.95 +0.01 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.76 +0.10 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.54 +0.01 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.34 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.16 +0.01 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.98 +0.01 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.61 +0.05 31 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 -0.04 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.01 -0.04 31 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 1.74 -0.01 30 0 30 0
30MAR27 12.50 C 1.49 1.49 1.46 1.51 -0.01 31 40 140 +40
30MAR27 13.00 C 0.00 0.00 0.00 1.31 -0.01 31 0 238 0
30MAR27 13.50 C 1.15 1.15 1.15 1.14 -0.01 31 1 17 +1
30MAR27 14.00 C 0.00 0.00 0.00 0.99 0.00 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.01 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 +0.02 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.01 32 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 -0.01 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 -0.01 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.01 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 -0.01 32 0 2 0
30MAR27 19.00 C 0.30 0.30 0.30 0.21 -0.01 32 40 98 +40
TOTAL CALL 788 17,619 +506
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 410 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 568 0
29APR26 12.00 P 0.07 0.07 0.07 0.09 -0.02 31 10 450 0
29APR26 12.50 P 0.00 0.00 0.00 0.26 -0.03 31 0 896 0
29APR26 13.00 P 0.00 0.00 0.00 0.59 -0.02 34 0 129 0
29APR26 13.50 P 0.00 0.00 0.00 1.00 -0.03 34 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 1.46 -0.03 0 0 415 0
29APR26 14.50 P 0.00 0.00 0.00 1.96 -0.02 0 0 230 0
29APR26 15.00 P 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.97 -0.01 75 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.49 +0.01 94 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.50 -0.02 113 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.98 0.00 109 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.46 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 279 0
28MAY26 11.50 P 0.13 0.13 0.13 0.14 -0.02 31 20 831 -20
28MAY26 12.00 P 0.26 0.26 0.24 0.26 -0.04 30 191 534 +138
28MAY26 12.50 P 0.42 0.46 0.42 0.48 -0.04 30 43 170 +3
28MAY26 13.00 P 0.69 0.69 0.69 0.77 -0.04 30 2 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.15 -0.03 32 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 1.54 -0.03 30 0 62 0
28MAY26 14.50 P 0.00 0.00 0.00 1.99 -0.03 30 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.47 -0.05 31 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.97 -0.02 44 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.49 +0.01 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.50 -0.02 64 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.98 0.00 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.46 -0.02 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 36 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 0.01 -0.01 31 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 72 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 189 0
29JUN26 10.50 P 0.11 0.11 0.11 0.10 -0.02 31 30 122 -6
29JUN26 11.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 243 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 -0.02 31 0 285 0
29JUN26 12.00 P 0.47 0.47 0.47 0.52 -0.03 31 10 461 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.77 -0.03 31 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.10 -0.03 32 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.47 -0.03 33 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 -0.04 31 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.32 -0.02 35 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.70 -0.08 29 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.18 -0.07 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.67 -0.05 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.10 -0.10 0 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.63 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.09 -0.08 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.62 -0.05 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.11 -0.05 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.60 -0.05 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.10 -0.06 0 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 0.00 30 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 90 0
30JUL26 9.75 P 0.08 0.08 0.08 0.07 -0.01 32 10 25 +10
30JUL26 10.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 31 0
30JUL26 10.50 P 0.16 0.17 0.16 0.18 -0.01 32 35 115 +35
30JUL26 11.00 P 0.28 0.28 0.28 0.28 -0.03 31 20 67 +20
30JUL26 11.50 P 0.46 0.46 0.39 0.44 -0.03 31 60 448 +60
30JUL26 12.00 P 0.63 0.63 0.58 0.65 -0.02 31 340 890 +340
30JUL26 12.50 P 0.92 0.93 0.82 0.91 -0.02 31 480 663 +480
30JUL26 13.00 P 1.16 1.16 1.16 1.22 -0.03 32 50 66 +50
30JUL26 13.50 P 0.00 0.00 0.00 1.57 -0.04 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.93 -0.03 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.32 -0.10 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.74 -0.11 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.19 -0.11 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.67 -0.09 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.63 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 0.00 34 0 66 0
29SEP26 9.75 P 0.20 0.20 0.20 0.18 -0.01 33 60 97 +60
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 -0.02 33 0 144 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 -0.02 33 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 -0.02 34 0 1,005 0
29SEP26 12.00 P 0.99 0.99 0.99 0.93 -0.02 34 2 1,189 -2
29SEP26 12.50 P 0.00 0.00 0.00 1.20 -0.02 34 0 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.50 -0.03 34 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.78 -0.08 33 0 140 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 -0.09 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.60 -0.03 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.01 -0.04 36 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.43 -0.05 36 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.88 -0.06 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.33 -0.08 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.79 -0.09 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.25 -0.12 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.72 -0.13 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.20 -0.12 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.68 -0.12 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.21 -0.08 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 0.00 33 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 0.00 33 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 0.00 33 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 0.00 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 0.00 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 0.00 33 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 0.00 33 0 39 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 0.00 33 0 91 0
30DEC26 11.50 P 0.88 0.88 0.88 0.89 -0.02 33 55 267 +55
30DEC26 12.00 P 0.00 0.00 0.00 1.14 -0.01 33 0 151 0
30DEC26 12.50 P 0.00 0.00 0.00 1.41 -0.01 33 0 52 0
30DEC26 13.00 P 1.69 1.69 1.69 1.71 -0.01 34 15 124 0
30DEC26 13.50 P 2.04 2.04 2.04 2.04 -0.01 34 15 77 +15
30DEC26 14.00 P 0.00 0.00 0.00 2.40 -0.01 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.77 -0.02 34 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.16 -0.03 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 -0.03 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 -0.05 35 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.44 -0.06 36 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 4.88 -0.08 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.34 -0.09 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.85 -0.06 39 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.32 -0.07 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.79 -0.07 40 0 0 0
30MAR27 8.50 P 0.18 0.18 0.18 0.17 -0.01 32 1 5 +1
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.01 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 6 0
30MAR27 9.25 P 0.31 0.31 0.31 0.30 -0.01 32 45 64 +45
30MAR27 9.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 28 0
30MAR27 9.75 P 0.42 0.42 0.42 0.41 -0.01 32 15 16 +15
30MAR27 10.00 P 0.00 0.00 0.00 0.48 0.00 32 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.64 -0.01 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 0.82 -0.01 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.04 0.00 32 0 55 0
30MAR27 12.00 P 1.29 1.31 1.29 1.28 -0.01 32 60 68 +60
30MAR27 12.50 P 1.56 1.57 1.56 1.55 -0.01 32 80 155 +80
30MAR27 13.00 P 0.00 0.00 0.00 1.86 -0.03 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.19 -0.03 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.51 -0.06 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.88 -0.06 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.28 -0.05 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.68 +0.05 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.10 +0.05 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.44 -0.06 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.88 -0.08 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.34 -0.09 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.85 -0.06 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.32 -0.07 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.84 -0.05 38 0 18 0
TOTAL PUT 1,649 16,889 +1,449
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$ 14.70
29APR26 9.25 C 0.00 0.00 0.00 5.46 -0.23 97 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.21 -0.23 91 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.96 -0.23 86 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.76 -0.23 126 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.21 -0.23 69 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.71 -0.23 59 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.21 -0.23 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.79 -0.20 82 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.21 -0.23 30 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.71 -0.23 0 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.23 -0.23 30 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 0.78 -0.23 28 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 0.43 -0.20 29 0 113 0
29APR26 15.00 C 0.24 0.27 0.21 0.19 -0.16 29 8 236 0
29APR26 15.50 C 0.10 0.12 0.08 0.07 -0.10 29 83 221 -45
29APR26 16.00 C 0.04 0.05 0.03 0.02 -0.05 29 25 584 -15
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 228 0
29APR26 17.00 C 0.01 0.01 0.01 0.01 0.00 40 1 231 -1
29APR26 17.50 C 0.01 0.01 0.01 0.01 0.00 46 1 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.26 -0.22 70 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.98 -0.23 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.76 -0.23 63 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.23 -0.23 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.73 -0.23 30 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.31 -0.22 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.79 -0.25 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.27 -0.24 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.83 -0.23 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.42 -0.22 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.06 -0.21 32 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.73 -0.22 30 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.50 -0.16 31 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.33 -0.13 31 0 478 0
28MAY26 16.00 C 0.22 0.22 0.18 0.21 -0.10 32 26 210 +23
28MAY26 16.50 C 0.12 0.12 0.11 0.13 -0.07 32 19 203 +4
28MAY26 17.00 C 0.07 0.07 0.07 0.07 -0.06 31 1 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.97 -0.23 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.72 -0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.47 -0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.26 -0.22 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.03 -0.18 67 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.76 -0.23 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.23 -0.23 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.83 -0.17 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.33 -0.20 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.82 -0.22 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.27 -0.24 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.83 -0.23 30 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.42 -0.22 30 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.06 -0.21 30 0 55 0
29JUN26 14.50 C 0.78 0.82 0.78 0.75 -0.20 29 24 397 -3
29JUN26 15.00 C 0.61 0.61 0.59 0.53 -0.14 29 32 785 +7
29JUN26 15.50 C 0.00 0.00 0.00 0.35 -0.11 29 0 444 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.08 29 0 250 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.06 28 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 203 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.23 -0.23 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.83 -0.17 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.33 -0.20 45 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.83 -0.21 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.28 -0.23 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.84 -0.22 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.46 -0.19 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.14 -0.19 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.85 -0.18 29 0 0 0
30JUL26 15.00 C 0.69 0.69 0.65 0.64 -0.14 29 25 25 +25
30JUL26 15.50 C 0.52 0.52 0.52 0.47 -0.11 29 10 115 +10
30JUL26 16.00 C 0.00 0.00 0.00 0.34 -0.09 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.24 -0.07 29 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.97 -0.23 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.72 -0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.47 -0.24 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.26 -0.22 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.03 -0.18 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.76 -0.23 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.23 -0.23 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.83 -0.17 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.33 -0.20 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.88 -0.20 36 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 -0.21 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.00 -0.20 31 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.67 -0.19 31 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 -0.16 31 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 -0.14 30 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 -0.12 30 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.11 30 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 -0.10 31 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.09 31 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.08 31 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.07 31 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.06 31 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.04 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.47 -0.24 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.26 -0.22 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.03 -0.18 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.76 -0.23 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.24 -0.23 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.83 -0.17 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 -0.20 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.92 -0.19 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.55 -0.18 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.22 -0.17 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.93 -0.15 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.67 -0.14 30 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 -0.12 30 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.19 -0.12 30 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.02 -0.10 30 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 -0.08 30 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.09 30 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.07 30 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 -0.08 30 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.07 30 0 79 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 -0.05 31 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.04 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.27 -0.22 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.83 -0.21 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.42 -0.21 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.05 -0.20 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.71 -0.20 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.41 -0.18 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.13 -0.17 29 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.82 -0.22 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.60 -0.14 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.39 -0.15 28 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.22 -0.13 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.06 -0.12 29 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 -0.11 29 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.10 29 0 16 0
30MAR27 17.50 C 0.77 0.77 0.77 0.69 -0.09 29 5 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.62 -0.07 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 -0.08 30 0 4 0
30MAR27 19.00 C 0.55 0.55 0.55 0.46 -0.06 30 1 9 +1
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.07 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.06 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 15 0
TOTAL CALL 261 9,439 +6
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 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 64 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 541 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 565 0
29APR26 14.00 P 0.08 0.08 0.08 0.08 +0.01 30 15 238 +15
29APR26 14.50 P 0.18 0.20 0.18 0.21 +0.03 28 13 215 +9
29APR26 15.00 P 0.44 0.44 0.42 0.48 +0.09 29 71 252 +45
29APR26 15.50 P 0.00 0.00 0.00 0.86 +0.14 29 0 80 0
29APR26 16.00 P 0.00 0.00 0.00 1.31 +0.19 28 0 104 0
29APR26 16.50 P 0.00 0.00 0.00 1.80 +0.22 0 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 2.30 +0.23 0 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.80 +0.23 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.30 +0.23 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.80 +0.23 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.30 +0.23 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.80 +0.23 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.30 +0.23 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.30 +0.23 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.30 +0.23 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 0.00 33 0 91 0
28MAY26 13.00 P 0.11 0.11 0.11 0.10 0.00 33 1 62 +1
28MAY26 13.50 P 0.21 0.24 0.19 0.19 +0.01 33 21 139 +6
28MAY26 14.00 P 0.35 0.42 0.34 0.33 +0.02 32 40 223 +33
28MAY26 14.50 P 0.57 0.66 0.57 0.54 +0.05 33 16 115 0
28MAY26 15.00 P 0.90 0.93 0.90 0.81 +0.07 33 21 156 +21
28MAY26 15.50 P 0.00 0.00 0.00 1.11 +0.10 32 0 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.48 +0.13 32 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.90 +0.16 32 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.42 +0.25 39 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.90 +0.20 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.40 +0.22 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.91 +0.23 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.43 +0.24 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.80 +0.09 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.46 +0.24 71 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.49 +0.24 82 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.52 +0.24 92 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 42 0
29JUN26 13.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.40 +0.06 29 0 238 0
29JUN26 14.00 P 0.54 0.54 0.54 0.59 +0.07 28 5 182 0
29JUN26 14.50 P 0.00 0.00 0.00 0.84 +0.09 27 0 448 0
29JUN26 15.00 P 0.00 0.00 0.00 1.16 +0.13 28 0 975 0
29JUN26 15.50 P 1.45 1.45 1.44 1.53 +0.16 28 44 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.94 +0.16 28 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.37 +0.18 29 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.76 +0.13 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.22 +0.15 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.69 +0.18 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.17 +0.18 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.66 +0.19 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.15 +0.19 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.64 +0.19 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.74 +0.29 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.74 +0.23 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 20 0
30JUL26 12.50 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.36 +0.05 29 0 11 0
30JUL26 13.50 P 0.00 0.00 0.00 0.52 +0.07 29 0 35 0
30JUL26 14.00 P 0.75 0.75 0.75 0.72 +0.07 28 15 144 0
30JUL26 14.50 P 0.95 0.95 0.95 0.97 +0.09 28 7 21 +7
30JUL26 15.00 P 1.20 1.24 1.20 1.28 +0.12 28 7 52 +7
30JUL26 15.50 P 0.00 0.00 0.00 1.64 +0.15 28 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 2.03 +0.15 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.44 +0.16 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.82 +0.12 24 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.27 +0.16 22 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.73 +0.17 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.20 +0.18 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.17 +0.18 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.67 +0.19 0 0 0 0
29SEP26 8.75 P 0.06 0.06 0.06 0.01 0.00 32 5 1 -5
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 0.02 +0.01 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 0.00 31 0 84 0
29SEP26 11.00 P 0.19 0.19 0.19 0.14 +0.02 32 2 104 -2
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.02 31 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.02 31 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 +0.04 32 0 86 0
29SEP26 13.00 P 0.00 0.00 0.00 0.62 +0.08 32 0 174 0
29SEP26 13.50 P 0.00 0.00 0.00 0.81 +0.06 31 0 272 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 +0.09 32 0 142 0
29SEP26 14.50 P 1.32 1.32 1.32 1.33 +0.09 32 15 18 +10
29SEP26 15.00 P 1.59 1.59 1.59 1.64 +0.11 32 1 38 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.92 +0.12 31 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.27 +0.13 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.66 +0.15 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.15 +0.17 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.58 +0.17 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.04 +0.19 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.37 +0.19 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.83 +0.20 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.31 +0.21 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.79 +0.22 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.76 +0.22 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.75 +0.23 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 31 0 35 0
30DEC26 9.50 P 0.13 0.13 0.13 0.07 +0.01 31 3 35 -3
30DEC26 9.75 P 0.15 0.15 0.15 0.09 +0.01 31 3 14 -3
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 +0.03 31 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.03 31 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 +0.04 31 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 +0.06 31 0 7 0
30DEC26 13.00 P 0.00 0.00 0.00 0.82 +0.06 31 0 102 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 +0.08 31 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 +0.09 31 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.57 +0.11 31 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 +0.11 31 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.13 +0.07 30 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.55 +0.15 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.92 +0.15 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.22 +0.16 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.62 +0.17 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.04 +0.18 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.47 +0.19 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.92 +0.20 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.37 +0.20 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.84 +0.21 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.79 +0.22 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.76 +0.22 30 0 0 0
30MAR27 10.50 P 0.26 0.26 0.26 0.24 +0.01 30 2 10 +2
30MAR27 11.00 P 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 +0.03 30 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 +0.06 30 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.18 +0.06 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.43 +0.07 30 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 +0.09 30 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 2.00 +0.09 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.33 +0.11 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.67 +0.11 31 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.04 +0.13 31 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.42 +0.13 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.72 +0.15 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.12 +0.15 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.55 +0.17 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.98 +0.17 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.43 +0.19 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.88 +0.19 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.81 +0.20 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.77 +0.21 29 0 0 0
TOTAL PUT 307 12,962 +144
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$ 11.61
29APR26 8.25 C 0.00 0.00 0.00 3.37 -0.28 78 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.12 -0.28 71 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.87 -0.28 65 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.62 -0.28 58 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.37 -0.28 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.12 -0.28 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.87 -0.28 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.62 -0.28 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.13 -0.27 32 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.68 -0.25 32 0 90 0
29APR26 11.50 C 0.00 0.00 0.00 0.32 -0.20 30 0 264 0
29APR26 12.00 C 0.17 0.17 0.15 0.12 -0.12 31 106 632 0
29APR26 12.50 C 0.04 0.04 0.04 0.03 -0.06 30 10 1,230 0
29APR26 13.00 C 0.02 0.02 0.02 0.01 -0.01 33 10 789 -10
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 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 3.40 -0.26 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.19 -0.22 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.94 -0.22 56 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.69 -0.23 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.43 -0.24 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.14 -0.29 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.90 -0.29 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.67 -0.27 30 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.22 -0.26 29 0 15 0
28MAY26 11.00 C 0.90 0.90 0.90 0.84 -0.22 29 2 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.52 -0.18 28 0 162 0
28MAY26 12.00 C 0.36 0.36 0.29 0.30 -0.14 29 101 463 +76
28MAY26 12.50 C 0.18 0.18 0.17 0.17 -0.08 29 35 562 +25
28MAY26 13.00 C 0.12 0.12 0.09 0.09 -0.05 30 64 724 +14
28MAY26 13.50 C 0.05 0.05 0.05 0.04 -0.04 30 9 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.93 -0.25 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.71 -0.22 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.44 -0.25 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.20 -0.24 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.98 -0.22 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.74 -0.22 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.49 -0.23 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.25 -0.21 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.01 -0.25 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.73 -0.27 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.32 -0.25 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 0.97 -0.23 28 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.66 -0.18 27 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.44 -0.15 28 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 -0.10 28 0 914 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 -0.08 29 0 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.05 29 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 58 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.52 -0.20 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.27 -0.21 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.02 -0.22 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.78 -0.22 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.54 -0.23 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.30 -0.24 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.07 -0.20 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.80 -0.26 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.41 -0.24 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.09 -0.21 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.79 -0.19 28 0 0 0
30JUL26 12.00 C 0.56 0.56 0.56 0.56 -0.14 28 15 149 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.40 -0.11 28 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 0.27 -0.09 28 0 191 0
30JUL26 13.50 C 0.00 0.00 0.00 0.17 -0.08 28 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 84 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 16.50 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 3.80 -0.18 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.56 -0.18 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.31 -0.21 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.07 -0.22 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.84 -0.22 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.61 -0.21 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.39 -0.21 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.18 -0.21 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.92 -0.24 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.56 -0.22 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.28 -0.16 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.96 -0.19 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.73 -0.16 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 -0.12 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.10 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.08 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.07 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.06 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.56 -0.18 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.31 -0.21 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.07 -0.22 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.84 -0.22 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.61 -0.23 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.39 -0.25 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.19 -0.25 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.07 -0.18 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.67 -0.22 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 -0.16 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 -0.20 27 0 0 0
30DEC26 12.00 C 1.00 1.00 1.00 0.89 -0.17 27 8 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 -0.14 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 -0.11 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 -0.09 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 -0.09 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.08 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.05 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.56 -0.22 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.31 -0.25 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.08 -0.26 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.88 -0.25 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.69 -0.24 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.50 -0.24 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.32 -0.23 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.15 -0.22 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.84 -0.20 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.55 -0.20 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 -0.15 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.11 -0.16 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.92 -0.14 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 -0.11 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.10 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.10 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.07 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.08 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.05 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
TOTAL CALL 360 15,123 +120
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 272 0
29APR26 10.50 P 0.03 0.03 0.03 0.02 +0.01 36 20 786 0
29APR26 11.00 P 0.07 0.08 0.07 0.06 +0.02 31 70 3,157 0
29APR26 11.50 P 0.19 0.22 0.17 0.22 +0.08 32 121 766 -30
29APR26 12.00 P 0.00 0.00 0.00 0.49 +0.13 29 0 425 0
29APR26 12.50 P 0.00 0.00 0.00 0.92 +0.23 32 0 1,301 0
29APR26 13.00 P 1.28 1.28 1.28 1.39 +0.26 0 6 179 0
29APR26 13.50 P 0.00 0.00 0.00 1.89 +0.28 0 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.39 +0.28 0 0 45 -45
29APR26 14.50 P 0.00 0.00 0.00 2.89 +0.28 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.39 +0.28 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.89 +0.28 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.39 +0.28 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.89 +0.28 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.39 +0.28 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.89 +0.28 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.39 +0.25 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.89 +0.28 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 156 0
28MAY26 10.50 P 0.11 0.11 0.11 0.09 +0.03 30 20 229 0
28MAY26 11.00 P 0.20 0.22 0.20 0.20 +0.05 29 119 409 +96
28MAY26 11.50 P 0.35 0.38 0.35 0.40 +0.09 30 24 309 +15
28MAY26 12.00 P 0.57 0.58 0.57 0.66 +0.12 28 34 267 +34
28MAY26 12.50 P 1.00 1.00 1.00 1.03 +0.18 29 10 177 +10
28MAY26 13.00 P 0.00 0.00 0.00 1.45 +0.23 29 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.91 +0.25 30 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.39 +0.25 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.89 +0.27 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.39 +0.28 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.89 +0.28 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.39 +0.28 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.89 +0.28 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.39 +0.28 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.89 +0.28 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.39 +0.25 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.89 +0.28 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.02 29 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 1,185 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 +0.06 29 0 1,717 0
29JUN26 11.50 P 0.48 0.48 0.48 0.53 +0.09 29 1 2,106 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 +0.12 29 0 476 0
29JUN26 12.50 P 0.00 0.00 0.00 1.13 +0.16 28 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.52 +0.20 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.95 +0.22 28 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.44 +0.26 32 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.91 +0.26 32 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.39 +0.27 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.89 +0.28 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.39 +0.28 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.89 +0.28 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.39 +0.28 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.89 +0.28 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.39 +0.25 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.89 +0.28 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 0.00 28 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 +0.02 28 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.24 +0.05 28 0 11 0
30JUL26 11.00 P 0.00 0.00 0.00 0.40 +0.07 28 0 55 0
30JUL26 11.50 P 0.58 0.58 0.58 0.60 +0.08 27 1 47 +1
30JUL26 12.00 P 0.00 0.00 0.00 0.89 +0.13 28 0 45 0
30JUL26 12.50 P 0.00 0.00 0.00 1.21 +0.15 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.58 +0.19 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.99 +0.21 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.44 +0.24 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.91 +0.24 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.39 +0.23 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.89 +0.27 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.39 +0.28 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.89 +0.28 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.01 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.01 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 +0.02 29 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 24 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.03 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 +0.05 29 0 2,302 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 +0.07 29 0 101 0
29SEP26 11.00 P 0.60 0.60 0.60 0.64 +0.09 29 1 203 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.87 +0.10 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 +0.13 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.42 +0.09 27 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 +0.18 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.18 +0.16 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.60 +0.11 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.03 +0.13 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.48 +0.12 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.95 +0.14 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.42 +0.15 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.90 +0.16 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.39 +0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.89 +0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.40 +0.20 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.89 +0.28 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 +0.02 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 +0.03 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.04 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 +0.05 27 0 40 0
30DEC26 10.50 P 0.54 0.54 0.54 0.54 +0.04 27 48 84 +48
30DEC26 11.00 P 0.73 0.73 0.73 0.77 +0.09 28 30 42 +17
30DEC26 11.50 P 0.00 0.00 0.00 1.00 +0.10 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.28 +0.12 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.55 +0.09 26 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.91 +0.13 26 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.28 +0.10 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.68 +0.11 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.12 +0.19 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.58 +0.22 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.03 +0.22 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.49 +0.22 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.96 +0.22 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.44 +0.22 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.92 +0.20 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.41 +0.21 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.90 +0.28 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.04 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.05 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 +0.05 27 0 2 0
30MAR27 10.00 P 0.50 0.50 0.50 0.50 +0.06 27 1 51 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.66 +0.06 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.86 +0.05 26 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 +0.09 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.38 +0.12 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.72 +0.16 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 2.02 +0.13 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.42 +0.18 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.81 +0.19 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.22 +0.21 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.60 +0.11 25 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.09 +0.24 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.54 +0.24 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.00 +0.25 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.47 +0.25 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.94 +0.22 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.42 +0.22 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.91 +0.27 27 0 0 0
TOTAL PUT 506 22,945 +148
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$ 4.56
29APR26 3.30 C 0.00 0.00 0.00 1.27 -0.03 94 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.77 -0.04 57 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.67 -0.04 50 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.57 -0.04 43 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.48 -0.04 45 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.38 -0.03 38 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.29 -0.03 35 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.20 -0.03 30 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 968 0
29APR26 4.60 C 0.07 0.07 0.07 0.08 -0.02 29 10 713 -10
29APR26 4.70 C 0.04 0.04 0.04 0.04 -0.02 27 20 2,470 -8
29APR26 4.80 C 0.00 0.00 0.00 0.03 -0.01 32 0 1,080 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 831 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,526 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.27 -0.03 39 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.18 -0.04 50 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.97 -0.04 27 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.88 -0.04 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.50 -0.03 29 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.26 -0.02 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 330 0
28MAY26 4.60 C 0.00 0.00 0.00 0.15 -0.01 26 0 525 0
28MAY26 4.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 849 0
28MAY26 4.80 C 0.00 0.00 0.00 0.07 -0.02 25 0 1,148 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 -0.01 26 0 239 0
28MAY26 5.00 C 0.04 0.05 0.04 0.03 -0.01 25 6 3,056 0
28MAY26 5.25 C 0.02 0.02 0.02 0.01 -0.01 25 4 637 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 253 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.46 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.38 -0.04 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.18 -0.04 42 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.08 -0.04 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 -0.04 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 -0.04 31 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 -0.02 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.69 -0.04 29 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.03 25 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.51 -0.02 27 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 -0.06 23 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.33 -0.04 23 0 5,760 0
29JUN26 4.40 C 0.00 0.00 0.00 0.28 -0.02 26 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 367 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.03 24 0 1,590 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 -0.03 24 0 698 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.03 24 0 2,102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 -0.02 25 0 1,243 0
29JUN26 5.00 C 0.06 0.06 0.06 0.05 -0.02 25 407 847 -339
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 3,348 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 3,738 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.28 -0.04 42 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.18 -0.04 38 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.08 -0.04 35 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.98 -0.04 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.88 -0.04 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.59 -0.04 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.34 -0.05 22 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 -0.03 24 0 30 0
30JUL26 4.70 C 0.14 0.14 0.14 0.15 -0.03 24 10 430 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 -0.02 25 0 660 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.03 24 0 200 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 60 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 70 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.77 -0.04 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.46 -0.05 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.38 -0.04 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.28 -0.04 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.18 -0.04 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.08 -0.04 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 -0.04 27 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 -0.04 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.03 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.03 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.53 -0.04 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 -0.04 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 -0.02 26 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 -0.04 24 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 -0.04 24 0 1,101 0
29SEP26 4.60 C 0.24 0.24 0.24 0.25 -0.03 25 2,700 6,526 +2,699
29SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.04 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.03 25 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.03 25 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 2,647 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 956 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 2,432 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 1,624 0
29SEP26 6.00 C 0.03 0.03 0.03 0.02 -0.01 26 40 334 +40
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.48 -0.03 35 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.38 -0.04 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.28 -0.04 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.08 -0.04 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 -0.04 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 -0.04 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 -0.05 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 -0.04 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.03 24 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 -0.03 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 -0.03 24 0 680 0
30DEC26 4.60 C 0.29 0.29 0.29 0.32 -0.03 24 5 62 +5
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.02 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 -0.02 24 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 -0.02 24 0 1,061 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 665 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 26 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.28 -0.04 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.18 -0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.09 -0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 -0.04 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 -0.04 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 -0.03 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 -0.03 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 -0.03 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 -0.03 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
30MAR27 4.50 C 0.37 0.37 0.37 0.43 -0.02 24 30 30 +30
30MAR27 4.60 C 0.00 0.00 0.00 0.38 -0.03 23 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.01 24 0 7 0
30MAR27 4.80 C 0.28 0.28 0.28 0.31 -0.02 24 5 295 +5
30MAR27 4.90 C 0.00 0.00 0.00 0.28 -0.01 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 -0.02 24 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.01 25 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 25 0 104 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 3,237 96,056 +2,422
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
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 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 40 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 1,693 0
29APR26 4.30 P 0.02 0.02 0.02 0.02 0.00 31 1 1,244 -1
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 27 0 2,525 0
29APR26 4.50 P 0.07 0.07 0.07 0.06 0.00 26 18 981 0
29APR26 4.60 P 0.11 0.11 0.11 0.11 +0.01 27 1 980 +1
29APR26 4.70 P 0.20 0.20 0.18 0.17 +0.01 25 110 16,719 -50
29APR26 4.80 P 0.00 0.00 0.00 0.26 +0.03 29 0 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 +0.03 30 0 1,195 0
29APR26 5.00 P 0.00 0.00 0.00 0.44 +0.02 0 0 1,521 0
29APR26 5.25 P 0.00 0.00 0.00 0.69 +0.04 0 0 923 0
29APR26 5.50 P 0.00 0.00 0.00 0.94 +0.04 0 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 1.19 +0.04 0 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28MAY26 4.00 P 0.01 0.01 0.01 0.01 0.00 25 270 726 +270
28MAY26 4.10 P 0.00 0.00 0.00 0.02 0.00 26 0 1,259 0
28MAY26 4.20 P 0.02 0.03 0.02 0.03 0.00 25 53 923 +50
28MAY26 4.30 P 0.00 0.00 0.00 0.05 +0.01 24 0 366 0
28MAY26 4.40 P 0.07 0.07 0.07 0.08 +0.01 25 20 1,550 0
28MAY26 4.50 P 0.11 0.13 0.11 0.11 0.00 23 616 3,316 +616
28MAY26 4.60 P 0.00 0.00 0.00 0.16 0.00 23 0 590 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 +0.01 23 0 742 0
28MAY26 4.80 P 0.00 0.00 0.00 0.30 +0.02 25 0 495 0
28MAY26 4.90 P 0.00 0.00 0.00 0.38 +0.02 26 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.46 +0.03 25 0 1,192 0
28MAY26 5.25 P 0.00 0.00 0.00 0.70 +0.03 29 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.94 +0.03 0 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.70 +0.02 55 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.45 +0.02 71 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.96 +0.03 86 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.45 +0.02 88 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.94 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.19 +0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 24 0 1,308 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 24 0 2,294 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 23 0 897 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 0.00 23 0 2,756 0
29JUN26 4.40 P 0.16 0.16 0.16 0.16 0.00 23 100 3,157 +100
29JUN26 4.50 P 0.00 0.00 0.00 0.21 0.00 23 0 2,438 0
29JUN26 4.60 P 0.30 0.30 0.30 0.27 0.00 22 4 1,233 +4
29JUN26 4.70 P 0.00 0.00 0.00 0.34 +0.01 23 0 1,156 0
29JUN26 4.80 P 0.46 0.46 0.46 0.41 +0.01 22 5 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 +0.03 27 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 +0.04 28 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.83 +0.04 29 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.07 +0.05 31 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.30 +0.03 0 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.55 +0.04 26 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.54 +0.04 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.80 +0.05 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.05 +0.06 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.30 +0.05 57 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.79 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.29 +0.04 46 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 450 0
30JUL26 3.90 P 0.04 0.04 0.04 0.04 0.00 23 150 185 +150
30JUL26 4.00 P 0.00 0.00 0.00 0.06 0.00 24 0 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 0.00 23 0 450 0
30JUL26 4.20 P 0.11 0.11 0.11 0.11 0.00 23 5 639 +5
30JUL26 4.30 P 0.00 0.00 0.00 0.15 0.00 23 0 1,031 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 +0.01 24 0 1,880 0
30JUL26 4.50 P 0.26 0.26 0.26 0.25 +0.01 23 15 1,002 +15
30JUL26 4.60 P 0.00 0.00 0.00 0.30 0.00 22 0 9 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 0.00 23 0 29 0
30JUL26 4.80 P 0.00 0.00 0.00 0.44 0.00 23 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.53 +0.02 24 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.30 +0.03 17 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.55 +0.04 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.81 +0.05 36 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.30 +0.05 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.55 +0.05 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.80 +0.05 42 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 34 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 27 0 11 0
29SEP26 3.30 P 0.01 0.01 0.01 0.01 0.00 25 100 350 +94
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 26 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 0.00 26 0 645 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 26 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 26 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 26 0 1,114 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 26 0 564 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 0.00 26 0 476 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 0.00 26 0 555 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 0.00 26 0 907 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 0.00 26 0 1,087 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 0.00 26 2,000 6,238 +2,000
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.01 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 +0.01 27 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 +0.01 27 0 715 0
29SEP26 5.00 P 0.75 0.75 0.74 0.68 +0.02 28 67 470 +57
29SEP26 5.25 P 0.00 0.00 0.00 0.89 +0.02 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.03 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.36 +0.04 34 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 +0.03 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 +0.04 41 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 +0.04 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 +0.04 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 +0.03 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 +0.03 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 +0.03 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 +0.04 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.56 +0.03 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.82 +0.04 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 +0.02 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.31 +0.04 56 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 0.00 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 307 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 0.00 24 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 0.00 25 0 808 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 0.00 25 0 310 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 25 0 245 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.01 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.01 25 0 328 0
30DEC26 4.40 P 0.36 0.36 0.36 0.33 +0.01 25 3 268 +3
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.02 25 0 1,035 0
30DEC26 4.60 P 0.48 0.48 0.48 0.44 +0.01 25 34 198 +34
30DEC26 4.70 P 0.00 0.00 0.00 0.51 +0.02 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.01 25 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.03 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 +0.02 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.03 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 +0.03 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 +0.03 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.04 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.04 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 +0.04 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 +0.04 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 +0.04 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 +0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 +0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 +0.04 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 +0.03 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.82 +0.04 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.07 +0.04 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.31 +0.04 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 0.00 25 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 0.00 24 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 0.00 24 0 117 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 0.00 24 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 0.00 24 0 117 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 0.00 24 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 167 0
30MAR27 4.10 P 0.24 0.24 0.24 0.24 +0.01 25 1 63 +1
30MAR27 4.20 P 0.00 0.00 0.00 0.28 +0.01 25 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 +0.01 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 +0.01 24 0 127 0
30MAR27 4.50 P 0.44 0.44 0.44 0.42 +0.01 24 50 270 +50
30MAR27 4.60 P 0.52 0.52 0.52 0.49 +0.03 25 5 2,600 +5
30MAR27 4.70 P 0.00 0.00 0.00 0.55 +0.02 25 0 36 0
30MAR27 4.80 P 0.66 0.66 0.66 0.62 +0.03 25 5 21 +5
30MAR27 4.90 P 0.00 0.00 0.00 0.69 +0.03 26 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.03 26 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.03 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.16 +0.03 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 +0.04 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 +0.03 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 +0.04 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 +0.04 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 +0.03 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.03 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 +0.03 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 +0.02 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 +0.05 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.56 +0.02 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.83 +0.05 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.07 +0.04 43 0 0 0
TOTAL PUT 3,633 124,186 +3,409
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$ 32.94
29APR26 23.00 C 0.00 0.00 0.00 9.96 -1.16 69 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.96 -1.16 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.02 -1.10 84 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.96 -1.16 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.96 -1.16 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.96 -1.23 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.98 -1.15 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.02 -1.12 34 0 16 0
29APR26 31.00 C 0.00 0.00 0.00 2.13 -1.06 34 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 1.39 -0.91 34 0 194 0
29APR26 33.00 C 0.58 0.58 0.58 0.80 -0.74 34 15 1,914 -15
29APR26 34.00 C 0.28 0.28 0.28 0.42 -0.54 34 13 170 -13
29APR26 35.00 C 0.00 0.00 0.00 0.19 -0.34 34 0 237 0
29APR26 36.00 C 0.00 0.00 0.00 0.08 -0.18 34 0 431 0
29APR26 37.00 C 0.04 0.04 0.04 0.03 -0.09 34 10 420 -10
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 740 0
29APR26 39.00 C 0.02 0.02 0.02 0.01 -0.01 40 10 608 -10
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.00 -1.16 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.06 -1.11 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.02 -1.15 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.96 -1.17 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.07 -1.13 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.16 -1.03 36 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.29 -1.03 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.48 -0.96 36 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 2.76 -0.86 36 0 100 0
28MAY26 32.00 C 1.79 1.91 1.79 2.07 -0.82 34 29 294 +21
28MAY26 33.00 C 1.78 1.78 1.31 1.65 -0.53 37 68 577 +23
28MAY26 34.00 C 1.46 1.46 0.94 1.18 -0.49 36 81 480 +2
28MAY26 35.00 C 0.00 0.00 0.00 0.81 -0.43 35 0 330 0
28MAY26 36.00 C 0.78 0.78 0.48 0.56 -0.32 35 192 343 +115
28MAY26 37.00 C 0.35 0.35 0.33 0.41 -0.24 36 30 117 0
28MAY26 38.00 C 0.37 0.37 0.28 0.27 -0.17 36 50 311 +40
28MAY26 39.00 C 0.25 0.25 0.23 0.17 -0.13 36 168 312 +122
28MAY26 40.00 C 0.20 0.20 0.15 0.11 -0.08 36 18 278 +15
28MAY26 41.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.45 -1.24 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.03 -1.16 70 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.51 -1.17 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.01 -1.19 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.51 -1.19 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.97 -1.22 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.99 -1.23 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.02 -1.18 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.05 -1.17 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.16 -1.10 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.02 -1.28 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.17 -1.16 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.22 -1.17 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.28 -1.18 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.45 -1.14 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.68 -0.97 36 0 30 0
29JUN26 31.00 C 2.99 2.99 2.99 3.03 -0.86 36 15 205 -15
29JUN26 32.00 C 2.92 2.92 2.92 2.43 -0.77 36 15 518 +15
29JUN26 33.00 C 2.38 2.38 2.38 1.93 -0.63 37 15 114 +15
29JUN26 34.00 C 0.00 0.00 0.00 1.50 -0.60 37 0 212 0
29JUN26 35.00 C 1.02 1.02 1.02 1.14 -0.50 36 105 225 +105
29JUN26 36.00 C 1.14 1.14 1.14 0.85 -0.46 36 15 229 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.63 -0.37 36 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.46 -0.30 36 0 137 0
29JUN26 39.00 C 0.00 0.00 0.00 0.33 -0.24 36 0 620 0
29JUN26 40.00 C 0.00 0.00 0.00 0.24 -0.18 36 0 147 0
29JUN26 41.00 C 0.00 0.00 0.00 0.16 -0.15 36 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 -0.10 36 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 -0.08 36 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.06 -1.16 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.16 -1.10 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.02 -1.28 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.17 -1.16 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.26 -1.13 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.41 -1.06 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.59 -1.03 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.87 -0.95 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.25 -0.86 37 0 15 0
30JUL26 32.00 C 3.16 3.16 2.48 2.71 -0.75 37 45 60 +30
30JUL26 33.00 C 2.67 2.67 2.04 2.23 -0.66 37 45 90 +18
30JUL26 34.00 C 1.63 1.63 1.63 1.83 -0.57 37 15 102 +15
30JUL26 35.00 C 0.00 0.00 0.00 1.47 -0.52 37 0 134 0
30JUL26 36.00 C 0.00 0.00 0.00 1.17 -0.48 37 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.93 -0.41 37 0 51 0
30JUL26 38.00 C 0.00 0.00 0.00 0.74 -0.35 37 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.58 -0.30 37 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 0.45 -0.25 37 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 0.35 -0.21 37 0 90 0
30JUL26 42.00 C 0.41 0.41 0.41 0.27 -0.17 37 10 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.21 -0.14 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.00 -1.22 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.02 -1.18 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.06 -1.16 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.16 -1.10 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.14 -1.16 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.28 -1.10 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.41 -1.08 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.62 -1.05 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.95 -1.02 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.31 -0.89 37 560 583 +560
29SEP26 31.00 C 0.00 0.00 0.00 3.87 -0.69 39 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 3.30 -0.69 38 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 2.86 -0.63 38 0 99 0
29SEP26 34.00 C 0.00 0.00 0.00 2.48 -0.57 38 0 2,584 0
29SEP26 35.00 C 0.00 0.00 0.00 2.12 -0.56 38 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 1.82 -0.51 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.55 -0.47 38 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.32 -0.41 38 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.12 -0.37 38 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.95 -0.32 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.77 -0.32 37 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.66 -0.26 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.54 -0.22 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.48 -0.17 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.39 -0.16 37 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.33 -0.13 37 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.27 -0.13 37 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.23 -0.11 37 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.19 -0.09 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.02 -1.19 30 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.14 -1.12 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.23 -1.12 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.35 -1.15 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.68 -1.06 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.97 -0.99 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.29 -0.91 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.67 -0.91 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.12 -0.78 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.59 -0.84 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.18 -0.76 38 0 75 0
30DEC26 33.00 C 0.00 0.00 0.00 3.77 -0.63 38 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.39 -0.59 38 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.05 -0.56 38 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 2.73 -0.54 39 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.45 -0.51 38 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.18 -0.50 38 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 1.94 -0.47 38 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.73 -0.43 38 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.48 -0.47 38 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.32 -0.42 38 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.17 -0.33 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.03 -0.32 38 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 0.92 -0.31 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.81 -0.29 38 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.71 -0.24 38 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.63 -0.24 38 0 13 0
30DEC26 49.00 C 0.62 0.62 0.62 0.57 -0.18 38 3 19 +2
30MAR27 23.00 C 0.00 0.00 0.00 10.43 -0.97 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.63 -0.94 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.88 -0.84 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.18 -0.98 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.51 -0.97 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.91 -0.92 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.34 -0.89 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.83 -0.84 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.34 -0.81 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.92 -0.75 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.52 -0.65 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.11 -0.69 38 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 3.78 -0.63 38 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.45 -0.56 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.14 -0.55 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.87 -0.54 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.61 -0.49 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.37 -0.49 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.16 -0.48 38 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.90 -0.54 38 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.72 -0.45 38 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.57 -0.40 38 0 25 0
30MAR27 45.00 C 1.40 1.40 1.40 1.42 -0.38 38 1 9 +1
TOTAL CALL 1,528 35,108 +1,051
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 27.00 P 0.03 0.03 0.03 0.01 0.00 48 20 117 -20
29APR26 28.00 P 0.04 0.04 0.04 0.01 0.00 40 43 136 -15
29APR26 29.00 P 0.06 0.06 0.06 0.02 +0.01 36 21 130 -21
29APR26 30.00 P 0.08 0.12 0.08 0.06 +0.04 34 35 393 +15
29APR26 31.00 P 0.14 0.14 0.14 0.17 +0.10 34 3 399 0
29APR26 32.00 P 0.28 0.40 0.28 0.42 +0.24 34 5 378 +3
29APR26 33.00 P 0.85 1.08 0.83 0.83 +0.41 34 38 1,859 -14
29APR26 34.00 P 1.00 1.00 1.00 1.49 +0.70 36 10 191 +10
29APR26 35.00 P 1.70 1.70 1.63 2.22 +0.79 33 20 210 0
29APR26 36.00 P 0.00 0.00 0.00 3.12 +0.99 34 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 4.07 +0.99 33 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 5.10 +1.06 46 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 6.06 +1.04 0 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 7.06 +1.16 0 0 68 -127
29APR26 41.00 P 0.00 0.00 0.00 8.06 +1.05 0 0 62 0
29APR26 42.00 P 0.00 0.00 0.00 9.16 +1.18 82 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.10 +1.10 77 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.07 +1.07 72 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.08 +1.11 81 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.10 +1.13 93 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.08 +1.08 91 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.08 +1.08 95 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.18 +1.18 124 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 162 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 247 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 +0.05 37 0 185 0
28MAY26 28.00 P 0.16 0.16 0.16 0.15 +0.08 36 20 112 +20
28MAY26 29.00 P 0.31 0.35 0.30 0.28 +0.14 36 9 141 +1
28MAY26 30.00 P 0.00 0.00 0.00 0.45 +0.19 35 0 223 0
28MAY26 31.00 P 0.00 0.00 0.00 0.73 +0.28 35 0 190 0
28MAY26 32.00 P 1.03 1.03 1.03 1.08 +0.36 35 10 232 +10
28MAY26 33.00 P 1.49 1.49 1.48 1.53 +0.45 34 5 569 +5
28MAY26 34.00 P 0.00 0.00 0.00 2.11 +0.58 35 0 432 0
28MAY26 35.00 P 0.00 0.00 0.00 2.82 +0.72 36 0 565 0
28MAY26 36.00 P 0.00 0.00 0.00 3.56 +0.84 35 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 4.38 +0.93 36 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.25 +1.00 36 0 91 0
28MAY26 39.00 P 0.00 0.00 0.00 6.18 +0.95 37 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.12 +0.93 37 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.25 +1.08 48 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 9.16 +1.09 47 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 10.12 +1.12 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.07 +0.95 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.12 +0.96 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.10 +1.03 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.21 +1.05 67 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.23 +1.23 71 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.22 +1.20 74 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.04 36 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 +0.08 36 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 +0.13 36 0 159 0
29JUN26 28.00 P 0.00 0.00 0.00 0.61 +0.17 36 0 875 0
29JUN26 29.00 P 0.96 0.96 0.96 0.88 +0.23 36 15 2,324 +8
29JUN26 30.00 P 1.05 1.32 1.05 1.24 +0.31 36 52 8,314 +17
29JUN26 31.00 P 1.67 1.77 1.67 1.70 +0.45 36 117 236 +95
29JUN26 32.00 P 1.78 2.31 1.78 2.23 +0.59 37 75 723 +16
29JUN26 33.00 P 2.61 2.77 2.61 2.70 +0.55 35 37 171 0
29JUN26 34.00 P 2.88 3.54 2.88 3.38 +0.65 35 36 176 -30
29JUN26 35.00 P 3.77 3.77 3.77 4.00 +0.58 33 15 215 -15
29JUN26 36.00 P 0.00 0.00 0.00 4.89 +0.77 36 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.72 +0.87 36 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.57 +0.91 35 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.46 +0.82 35 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.38 +0.86 35 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.31 +1.02 34 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.20 +1.00 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.47 +1.32 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.23 +1.14 34 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.33 +1.27 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.11 +1.07 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.09 +1.15 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.20 +1.21 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.08 +1.11 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.19 +0.05 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.30 +0.08 37 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 0.46 +0.11 37 0 15 0
30JUL26 27.00 P 0.63 0.63 0.63 0.66 +0.15 37 10 169 0
30JUL26 28.00 P 0.91 0.91 0.90 0.91 +0.19 37 30 174 +15
30JUL26 29.00 P 1.30 1.30 1.30 1.21 +0.24 36 15 100 +8
30JUL26 30.00 P 1.50 1.50 1.50 1.59 +0.31 36 20 239 +20
30JUL26 31.00 P 1.71 2.01 1.71 2.01 +0.36 36 60 165 +54
30JUL26 32.00 P 2.18 2.58 2.14 2.53 +0.44 36 170 420 +170
30JUL26 33.00 P 0.00 0.00 0.00 3.11 +0.51 36 0 139 0
30JUL26 34.00 P 0.00 0.00 0.00 3.76 +0.58 36 0 23 0
30JUL26 35.00 P 0.00 0.00 0.00 4.37 +0.54 34 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 5.34 +0.80 38 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 6.17 +0.95 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.99 +0.96 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.94 +1.10 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.84 +1.15 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.56 +1.02 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.51 +1.08 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.47 +1.05 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.05 37 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 +0.07 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 +0.10 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.64 +0.13 37 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.84 +0.14 37 0 61 0
29SEP26 27.00 P 1.07 1.07 1.07 1.09 +0.17 37 10 70 +10
29SEP26 28.00 P 0.00 0.00 0.00 1.39 +0.22 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.74 +0.25 36 0 315 0
29SEP26 30.00 P 0.00 0.00 0.00 2.15 +0.30 36 1,000 1,270 +1,000
29SEP26 31.00 P 0.00 0.00 0.00 2.62 +0.36 36 0 177 0
29SEP26 32.00 P 0.00 0.00 0.00 3.14 +0.40 36 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 3.73 +0.50 36 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.37 +0.56 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.07 +0.62 37 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.82 +0.70 37 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.56 +0.74 37 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.37 +0.80 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.20 +0.86 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.03 +0.88 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.89 +0.92 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.81 +1.01 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.70 +1.00 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.64 +1.06 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.61 +1.14 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.49 +1.03 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.40 +1.05 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.37 +1.07 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.38 +1.11 41 0 0 0
30DEC26 22.00 P 0.53 0.53 0.53 0.51 +0.08 38 5 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 +0.09 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 +0.12 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.13 +0.14 38 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.41 +0.17 38 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 +0.21 38 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.07 +0.24 38 0 165 0
30DEC26 29.00 P 0.00 0.00 0.00 2.47 +0.28 37 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.92 +0.33 37 0 1,608 0
30DEC26 31.00 P 0.00 0.00 0.00 3.40 +0.36 37 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 3.94 +0.41 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.52 +0.48 37 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.14 +0.52 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 5.80 +0.55 37 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 6.49 +0.59 38 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.23 +0.64 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.99 +0.71 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.76 +0.73 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.57 +0.79 38 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.39 +0.82 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.20 +0.81 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.10 +0.89 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.04 +1.00 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.91 +0.99 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.68 +0.90 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.58 +0.91 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.50 +0.93 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.43 +0.95 37 0 0 0
30MAR27 23.00 P 1.04 1.04 1.04 1.00 +0.10 38 2 7 +2
30MAR27 24.00 P 0.00 0.00 0.00 1.25 +0.14 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.51 +0.16 38 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.82 +0.20 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 +0.20 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.54 +0.24 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.96 +0.29 37 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.43 +0.32 37 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 3.94 +0.37 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.48 +0.40 37 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.04 +0.45 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.65 +0.49 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.31 +0.53 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.99 +0.56 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.71 +0.61 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.43 +0.63 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.19 +0.67 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.96 +0.70 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.76 +0.73 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.56 +0.75 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.38 +0.77 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.25 +0.81 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.08 +0.80 37 0 0 0
TOTAL PUT 1,908 49,922 +1,237
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.46
29APR26 4.20 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.22 -0.02 15 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.02 16 0 194 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.26 -0.02 16 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.11 -0.02 16 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 -0.02 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 -0.02 0 0 1 -1
29JUN26 4.70 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.67 -0.03 0 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.59 -0.02 15 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 -0.02 15 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.03 16 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 -0.02 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 -0.01 17 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 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 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.59 -0.03 12 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.51 -0.03 16 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.32 -0.02 17 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 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 1.27 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 -0.03 12 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 -0.02 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 -0.03 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 0.00 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 18 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 1.27 -0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.02 15 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 -0.02 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 -0.02 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 -0.02 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.02 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 18 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 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 -0.03 14 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.71 -0.02 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.62 -0.03 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 -0.02 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.38 -0.02 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 17 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 20 0 0 0
TOTAL CALL 0 26,076 -1
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 20 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.30 +0.01 23 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.81 +0.02 54 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.06 +0.02 66 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.31 +0.02 76 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.56 +0.02 86 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.81 +0.02 95 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.06 +0.02 104 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.31 +0.02 112 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.56 +0.02 120 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 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 30 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 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 0.05 +0.01 18 0 150 0
28MAY26 5.50 P 0.00 0.00 0.00 0.15 +0.01 18 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.06 +0.02 37 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.31 +0.02 43 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.56 +0.02 49 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.81 +0.02 54 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.06 +0.02 59 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.31 +0.02 64 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.56 +0.02 68 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 0.02 +0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 0.00 17 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 +0.01 18 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 +0.01 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 +0.02 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.81 +0.02 24 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.31 +0.02 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.56 +0.02 38 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.81 +0.02 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.06 +0.02 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.31 +0.02 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.56 +0.02 54 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 +0.03 57 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 18 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 0.05 +0.01 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.25 +0.01 17 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.63 +0.01 18 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.87 +0.03 21 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.11 +0.03 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.36 +0.03 27 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.60 +0.03 27 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.84 +0.01 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.10 +0.03 34 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.59 +0.03 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 19 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 0.06 +0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.01 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.02 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 +0.02 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.12 +0.02 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 +0.02 22 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 +0.03 23 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.84 +0.01 20 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.10 +0.03 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.33 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 +0.03 29 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 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 0.09 +0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.01 18 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.02 18 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.02 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 +0.03 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.04 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.02 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 +0.03 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.61 +0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.84 +0.01 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 +0.03 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 +0.03 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 0.00 17 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 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 0.00 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 0.00 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 +0.02 18 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 +0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 +0.01 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.92 +0.04 18 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 +0.01 18 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.37 +0.03 19 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.61 +0.02 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.84 +0.01 17 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.10 +0.03 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 +0.03 24 0 0 0
TOTAL PUT 0 7,815 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.05
29APR26 2.90 C 0.00 0.00 0.00 1.16 -0.04 99 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.06 -0.04 90 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.96 -0.04 82 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.86 -0.05 73 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.76 -0.05 65 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.66 -0.04 57 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.19 -0.03 32 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.07 -0.03 31 0 289 0
29APR26 4.20 C 0.03 0.03 0.03 0.04 -0.02 32 25 455 +25
29APR26 4.30 C 0.00 0.00 0.00 0.02 -0.01 32 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 146 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.97 -0.04 48 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.87 -0.04 43 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.77 -0.04 38 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.67 -0.04 34 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.58 -0.03 34 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 12 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 -0.04 27 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 -0.02 29 0 35 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 -0.02 29 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 -0.01 29 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.49 -0.03 66 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.39 -0.03 61 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.29 -0.03 56 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.19 -0.03 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.10 -0.02 52 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.00 -0.02 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 -0.03 39 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 -0.03 38 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 -0.02 34 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.60 -0.03 30 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 -0.02 28 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 -0.02 27 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 -0.03 26 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 -0.02 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 -0.02 27 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.02 27 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.00 -0.02 43 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.90 -0.02 39 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.80 -0.03 35 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.53 -0.02 30 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.22 -0.02 29 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 -0.03 28 0 40 0
30JUL26 4.30 C 0.14 0.14 0.14 0.14 -0.02 29 200 200 +200
30JUL26 4.40 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.30 -0.02 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.20 -0.02 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.10 -0.02 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 -0.02 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 -0.02 29 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 -0.03 27 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.02 29 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.02 29 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.02 29 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.01 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.01 29 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.01 29 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.01 29 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 0.00 30 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 30 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.30 -0.02 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.20 -0.02 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.10 -0.02 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.02 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.91 -0.02 29 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 -0.03 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.03 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 -0.03 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.01 28 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.02 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.01 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.01 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.01 28 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 26 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 30 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 5 0
30DEC26 6.50 C 0.07 0.07 0.07 0.01 0.00 28 5 0 -5
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.25 C 0.05 0.05 0.05 0.01 0.00 33 10 31 +10
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 1.01 -0.02 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 -0.04 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 -0.02 27 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.02 27 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.02 27 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
30MAR27 7.00 C 0.05 0.05 0.05 0.01 0.00 27 5 35 +5
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
TOTAL CALL 245 16,167 +235
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 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 44 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 +0.01 29 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 589 0
29APR26 4.10 P 0.00 0.00 0.00 0.11 +0.02 28 0 370 0
29APR26 4.20 P 0.00 0.00 0.00 0.18 +0.02 29 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.26 +0.02 27 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.35 +0.02 0 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.45 +0.03 0 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.55 +0.03 0 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.65 +0.03 0 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 -215
29APR26 4.90 P 0.00 0.00 0.00 0.85 +0.03 0 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.95 +0.04 0 0 100 0
29APR26 5.25 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 0.00 27 0 38 0
28MAY26 4.00 P 0.10 0.10 0.10 0.12 +0.01 27 10 188 +10
28MAY26 4.10 P 0.00 0.00 0.00 0.17 +0.02 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.24 +0.03 29 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.30 +0.01 26 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.38 +0.01 26 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.46 +0.01 24 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.55 +0.01 0 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.66 +0.04 31 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.75 +0.03 0 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.95 +0.04 0 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 29 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 25 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 +0.01 26 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 +0.01 25 0 168 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 +0.02 26 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.27 +0.02 26 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.35 +0.03 28 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.41 +0.01 26 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.50 +0.02 28 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.58 +0.02 27 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.67 +0.02 28 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.76 +0.02 27 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.86 +0.02 30 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.95 +0.02 0 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.20 +0.03 0 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 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 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.11 0.00 27 0 6 0
30JUL26 3.80 P 0.00 0.00 0.00 0.15 +0.01 27 0 20 0
30JUL26 3.90 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.30 +0.02 27 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.77 +0.02 29 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.04 +0.01 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.28 +0.03 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 28 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 +0.02 29 0 96 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.01 28 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.01 28 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.01 28 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 +0.02 28 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 +0.01 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 +0.02 30 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.59 +0.03 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.75 +0.03 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.83 +0.03 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.92 +0.04 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.01 +0.04 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.10 +0.04 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.33 +0.03 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.57 +0.03 38 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 +0.01 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.04 +0.01 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.28 +0.01 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.52 +0.01 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.49 +0.01 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 27 0 25 0
30DEC26 3.40 P 0.09 0.09 0.09 0.12 +0.01 27 10 661 +10
30DEC26 3.50 P 0.12 0.12 0.12 0.15 +0.01 27 20 30 +20
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.01 27 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.01 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 0.00 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 0.00 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.01 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 +0.02 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 +0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 +0.02 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 +0.03 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 +0.03 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.04 +0.03 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 +0.02 31 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.35 +0.03 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.59 +0.03 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.84 +0.04 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.07 +0.02 38 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.31 +0.01 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.54 +0.01 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.78 +0.01 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.02 +0.01 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.27 +0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.51 +0.01 33 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 +0.01 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 0.00 26 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 +0.01 26 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR27 4.00 P 0.40 0.40 0.40 0.41 +0.01 27 5 5 +5
30MAR27 4.10 P 0.00 0.00 0.00 0.47 0.00 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 +0.02 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 +0.01 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 +0.01 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 +0.02 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 +0.02 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.15 +0.03 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.37 +0.03 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.60 +0.03 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.84 +0.03 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.08 +0.03 35 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.32 +0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.55 +0.01 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.79 +0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.02 0.00 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.27 +0.01 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.51 +0.01 29 0 0 0
TOTAL PUT 45 18,217 -170
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$ 31.34
29APR26 19.00 C 0.00 0.00 0.00 12.35 +0.09 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.86 +0.10 97 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.36 +0.10 92 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.36 +0.10 81 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.36 +0.10 70 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.36 +0.10 60 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.36 +0.10 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.36 +0.10 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.36 +0.10 0 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 4.36 +0.09 0 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 3.47 +0.18 47 0 1,252 0
29APR26 29.00 C 0.00 0.00 0.00 2.42 +0.06 30 0 1,436 0
29APR26 30.00 C 1.55 1.55 1.55 1.53 0.00 28 5 2,096 -5
29APR26 31.00 C 0.88 1.03 0.88 0.86 -0.03 29 20 1,042 -5
29APR26 32.00 C 0.51 0.71 0.51 0.44 -0.03 31 82 505 +53
29APR26 33.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 1,175 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 677 0
29APR26 35.00 C 0.06 0.06 0.06 0.02 -0.01 31 15 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.89 +0.13 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.39 +0.13 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.40 +0.14 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.40 +0.13 36 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.36 +0.08 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.41 +0.05 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.43 +0.16 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.43 +0.05 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.53 +0.07 32 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 3.65 +0.05 32 0 84 0
28MAY26 29.00 C 0.00 0.00 0.00 2.85 +0.02 32 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 2.13 +0.01 31 0 346 0
28MAY26 31.00 C 0.00 0.00 0.00 1.55 -0.02 31 0 404 0
28MAY26 32.00 C 1.11 1.11 1.11 1.10 -0.03 32 10 242 +10
28MAY26 33.00 C 0.00 0.00 0.00 0.76 -0.03 32 0 416 0
28MAY26 34.00 C 0.52 0.52 0.52 0.50 -0.03 32 21 3,723 +21
28MAY26 35.00 C 0.36 0.36 0.36 0.31 -0.03 32 20 142 0
28MAY26 36.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 73 0
28MAY26 37.00 C 0.16 0.16 0.16 0.11 -0.02 32 40 91 +10
28MAY26 38.00 C 0.11 0.11 0.11 0.06 -0.02 32 60 155 +60
28MAY26 39.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.01 32 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 13.44 +0.16 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.93 +0.15 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.44 +0.16 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.95 +0.16 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.39 +0.10 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.40 +0.11 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.40 +0.09 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.39 +0.06 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.47 +0.11 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.52 +0.12 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.63 +0.12 37 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.71 +0.07 34 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 3.88 +0.03 34 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 3.13 +0.01 34 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 2.45 0.00 33 0 439 0
29JUN26 31.00 C 1.99 1.99 1.99 1.91 -0.02 33 15 273 +15
29JUN26 32.00 C 1.55 1.76 1.54 1.46 -0.03 34 31 378 -15
29JUN26 33.00 C 1.07 1.25 1.07 1.10 -0.06 34 31 1,055 -30
29JUN26 34.00 C 0.81 0.87 0.81 0.82 -0.04 34 268 1,011 +223
29JUN26 35.00 C 0.61 0.79 0.61 0.59 -0.03 34 300 651 +240
29JUN26 36.00 C 0.47 0.47 0.47 0.42 -0.03 34 94 1,784 +94
29JUN26 37.00 C 0.38 0.38 0.37 0.29 -0.03 34 30 689 -8
29JUN26 38.00 C 0.31 0.31 0.31 0.20 -0.02 34 15 549 0
29JUN26 39.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 11.95 +0.16 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.41 +0.12 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.42 +0.12 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.44 +0.12 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.46 +0.13 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.50 +0.13 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.54 +0.14 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.63 +0.06 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.78 +0.04 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.00 +0.02 34 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.30 +0.01 34 0 230 0
30JUL26 30.00 C 2.82 2.82 2.82 2.66 -0.02 33 17 125 0
30JUL26 31.00 C 2.29 2.50 2.29 2.14 -0.03 34 70 473 -22
30JUL26 32.00 C 1.73 1.73 1.73 1.71 -0.04 34 15 595 0
30JUL26 33.00 C 1.40 1.65 1.37 1.35 -0.06 34 90 373 +45
30JUL26 34.00 C 1.06 1.26 1.06 1.06 -0.05 34 90 562 +60
30JUL26 35.00 C 0.91 0.93 0.91 0.83 -0.03 34 45 131 +32
30JUL26 36.00 C 0.69 0.81 0.69 0.64 -0.03 34 75 94 +75
30JUL26 37.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 34 0
30JUL26 38.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 14 0
30JUL26 39.00 C 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.44 +0.16 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.95 +0.16 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.41 +0.12 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.42 +0.11 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.44 +0.11 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.46 +0.09 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.50 +0.06 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.60 +0.05 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.74 -0.05 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.96 -0.09 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.38 +0.01 35 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 3.76 -0.02 35 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 3.12 -0.04 34 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 2.66 -0.03 34 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 2.25 -0.04 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.91 -0.04 34 0 214 0
29SEP26 34.00 C 0.00 0.00 0.00 1.61 -0.06 34 0 210 0
29SEP26 35.00 C 1.38 1.38 1.38 1.36 -0.05 35 7 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.16 -0.04 35 0 67 0
29SEP26 37.00 C 1.11 1.11 1.11 0.97 -0.04 35 20 34 +7
29SEP26 38.00 C 0.00 0.00 0.00 0.81 -0.04 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.67 -0.03 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.55 -0.01 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.45 -0.01 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.37 -0.02 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.44 +0.16 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.95 +0.16 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.41 +0.11 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.42 +0.08 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.45 +0.06 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.55 +0.07 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.66 +0.11 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.85 +0.10 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.11 +0.03 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.42 -0.11 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.82 -0.12 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.27 -0.18 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.82 -0.02 34 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 3.37 -0.03 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.98 -0.03 34 0 1,122 0
30DEC26 33.00 C 2.63 2.63 2.63 2.64 -0.02 34 4 314 +4
30DEC26 34.00 C 0.00 0.00 0.00 2.33 -0.03 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.05 -0.03 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.80 -0.04 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.59 -0.04 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.41 -0.02 35 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.23 -0.02 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.04 -0.02 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.89 -0.03 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 -0.02 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.95 +0.14 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.41 +0.08 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.47 +0.07 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.58 +0.06 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.74 +0.11 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.96 +0.11 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.23 +0.09 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.57 +0.07 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.96 +0.02 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.40 +0.05 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.89 -0.09 34 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.44 0.00 34 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.01 0.00 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.61 -0.02 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.27 0.00 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.94 -0.02 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.65 0.00 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.39 -0.04 34 0 40 0
30MAR27 37.00 C 0.00 0.00 0.00 2.11 -0.08 34 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.92 -0.01 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.73 -0.04 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.49 -0.03 34 0 0 0
30MAR27 41.00 C 1.40 1.41 1.38 1.30 -0.07 34 29 29 +29
TOTAL CALL 1,519 34,878 +893
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 797 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,726 0
29APR26 29.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 1,332 0
29APR26 30.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 1,368 0
29APR26 31.00 P 0.00 0.00 0.00 0.53 -0.11 30 0 412 0
29APR26 32.00 P 0.96 0.96 0.96 1.09 -0.13 31 15 144 +15
29APR26 33.00 P 0.00 0.00 0.00 1.86 -0.12 33 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 2.70 -0.12 30 0 40 0
29APR26 35.00 P 0.00 0.00 0.00 3.66 -0.11 0 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 4.66 -0.10 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.66 -0.23 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.67 -0.16 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.72 -0.04 70 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.75 -0.16 81 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.79 -0.13 94 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.67 -0.16 73 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 273 0
28MAY26 28.00 P 0.20 0.20 0.20 0.24 -0.06 32 15 608 -15
28MAY26 29.00 P 0.46 0.46 0.35 0.45 -0.07 32 16 256 -15
28MAY26 30.00 P 0.59 0.75 0.59 0.76 -0.08 33 13 417 +8
28MAY26 31.00 P 1.27 1.27 0.94 1.17 -0.10 32 24 350 +20
28MAY26 32.00 P 0.00 0.00 0.00 1.72 -0.10 33 0 165 0
28MAY26 33.00 P 0.00 0.00 0.00 2.37 -0.11 33 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 3.07 -0.13 32 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 3.94 -0.07 34 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 4.92 +0.02 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.88 -0.07 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.88 -0.02 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.87 +0.04 50 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.78 -0.13 49 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.82 -0.10 55 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.82 -0.01 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 34 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 266 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 -0.03 34 0 911 0
29JUN26 26.00 P 0.36 0.36 0.36 0.35 -0.05 34 30 346 -15
29JUN26 27.00 P 0.56 0.56 0.45 0.56 -0.05 34 105 953 -90
29JUN26 28.00 P 0.76 0.76 0.76 0.84 -0.06 34 15 380 +15
29JUN26 29.00 P 0.99 1.18 0.99 1.21 -0.07 34 32 216 0
29JUN26 30.00 P 0.00 0.00 0.00 1.66 -0.10 34 0 327 0
29JUN26 31.00 P 2.09 2.09 1.89 2.21 -0.11 34 57 295 +57
29JUN26 32.00 P 2.47 2.47 2.47 2.83 -0.13 34 15 188 0
29JUN26 33.00 P 3.55 3.57 3.12 3.54 -0.13 34 90 208 +90
29JUN26 34.00 P 0.00 0.00 0.00 4.34 -0.05 35 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.18 -0.03 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.05 -0.11 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.90 -0.24 36 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 7.85 -0.21 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.84 -0.18 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.84 -0.06 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.86 -0.01 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.81 -0.03 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.23 -0.04 34 0 90 0
30JUL26 25.00 P 0.39 0.39 0.39 0.37 -0.05 34 15 78 +15
30JUL26 26.00 P 0.53 0.53 0.49 0.57 -0.05 34 30 85 +15
30JUL26 27.00 P 0.79 0.79 0.71 0.82 -0.06 34 45 58 +30
30JUL26 28.00 P 1.05 1.05 0.99 1.14 -0.08 34 30 107 +15
30JUL26 29.00 P 0.00 0.00 0.00 1.54 -0.09 34 0 91 0
30JUL26 30.00 P 0.00 0.00 0.00 2.01 -0.10 34 0 161 0
30JUL26 31.00 P 2.54 2.54 2.24 2.55 -0.11 34 60 224 +30
30JUL26 32.00 P 3.21 3.21 2.80 3.16 -0.13 34 60 186 +60
30JUL26 33.00 P 3.79 3.84 3.52 3.84 -0.14 34 135 135 +120
30JUL26 34.00 P 0.00 0.00 0.00 4.55 -0.12 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.47 +0.02 37 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.29 -0.15 37 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.15 -0.18 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.05 -0.17 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.96 -0.17 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.89 -0.17 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.03 35 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 -0.04 35 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.04 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 -0.06 35 0 3,652 0
29SEP26 26.00 P 0.92 0.92 0.92 1.01 -0.05 35 30 122 -3
29SEP26 27.00 P 0.00 0.00 0.00 1.33 -0.07 35 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.69 -0.08 35 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 2.13 -0.10 35 0 539 0
29SEP26 30.00 P 0.00 0.00 0.00 2.62 -0.10 35 0 339 0
29SEP26 31.00 P 0.00 0.00 0.00 3.19 -0.10 36 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 3.80 -0.11 36 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 4.45 -0.19 36 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 5.14 -0.21 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.91 -0.20 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.69 -0.23 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.57 -0.15 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.41 -0.17 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.28 -0.17 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.16 -0.17 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.05 -0.18 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.97 -0.15 39 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.03 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.04 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.05 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 -0.04 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.16 -0.05 35 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.47 -0.04 35 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 1.84 -0.06 35 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.24 -0.08 35 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 2.69 -0.08 35 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 3.20 -0.09 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.77 -0.08 35 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 4.37 -0.09 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.02 -0.10 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.77 -0.11 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.40 -0.22 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.17 -0.21 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.01 -0.15 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.75 -0.23 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.66 -0.15 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.49 -0.17 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.36 -0.17 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.24 -0.17 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.40 -0.03 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.55 -0.04 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.74 -0.04 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.96 -0.03 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.21 -0.07 34 0 10 0
30MAR27 25.00 P 0.00 0.00 0.00 1.53 -0.04 35 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.85 -0.07 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.23 -0.08 34 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.66 -0.09 34 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 3.13 -0.10 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.64 -0.11 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 4.19 -0.11 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.80 -0.11 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.45 -0.10 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.11 -0.12 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.80 -0.19 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.54 -0.18 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 8.36 -0.15 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.14 -0.16 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.88 -0.22 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.70 -0.23 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.62 -0.16 36 0 0 0
TOTAL PUT 832 25,321 +352
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$ 18.83
29APR26 12.50 C 0.00 0.00 0.00 6.34 -0.02 69 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.84 -0.02 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.34 -0.02 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.84 -0.02 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.86 0.00 64 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.34 -0.02 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.84 -0.02 0 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.35 -0.02 20 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 0.87 -0.03 18 0 303 0
29APR26 18.50 C 0.00 0.00 0.00 0.47 -0.03 19 0 312 0
29APR26 19.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 188 0
29APR26 19.50 C 0.05 0.07 0.05 0.06 -0.02 19 165 738 -60
29APR26 20.00 C 0.00 0.00 0.00 0.02 0.00 21 0 652 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.39 +0.03 61 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.86 -0.02 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.36 -0.02 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.86 -0.02 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.37 -0.02 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.90 +0.03 38 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.87 -0.02 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.38 -0.02 18 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.89 -0.03 17 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.43 -0.03 17 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.01 -0.04 17 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.68 -0.03 18 0 165 0
28MAY26 19.00 C 0.41 0.41 0.40 0.40 -0.05 18 2 181 +2
28MAY26 19.50 C 0.00 0.00 0.00 0.22 -0.03 18 0 124 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 1,122 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 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 0.00 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.87 -0.03 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.38 -0.02 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.88 -0.02 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.38 -0.02 21 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.90 0.00 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.89 -0.02 19 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.40 -0.02 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.93 -0.02 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.49 -0.02 19 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.10 -0.03 19 0 105 0
29JUN26 18.50 C 0.72 0.72 0.72 0.76 -0.04 19 4 140 0
29JUN26 19.00 C 0.00 0.00 0.00 0.51 -0.01 19 0 106 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 -0.01 19 0 187 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 508 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 0.00 20 0 580 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 21 0 86 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 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 45 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.38 -0.02 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.88 -0.02 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.38 -0.02 22 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.90 0.00 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.89 -0.02 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.41 -0.02 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.94 -0.03 19 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.51 -0.03 19 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.14 -0.02 20 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.37 -0.03 19 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 29 0
30JUL26 21.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.39 0.00 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.87 -0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.38 -0.02 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.88 -0.02 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.38 -0.02 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.90 -0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.92 -0.02 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.46 -0.03 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.04 -0.03 22 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.66 -0.03 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.33 -0.03 22 0 19 0
29SEP26 18.50 C 0.96 0.96 0.96 1.02 -0.03 21 15 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.79 -0.03 21 0 100 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 -0.02 22 0 34 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 -0.03 21 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.00 36 0 0 0
30DEC26 13.00 C 5.79 5.79 5.79 5.88 -0.02 30 1 0 -1
30DEC26 13.50 C 0.00 0.00 0.00 5.38 -0.02 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.88 -0.02 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.38 -0.02 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.90 -0.01 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.41 -0.02 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.95 -0.02 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.52 -0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.13 -0.03 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.79 -0.02 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.49 -0.03 21 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 1.20 -0.03 20 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 0.99 -0.02 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 -0.02 20 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.66 -0.02 20 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 -0.02 20 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 0.00 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 0.00 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 0.00 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 5.38 -0.02 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.88 -0.02 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.39 -0.02 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.91 -0.02 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.45 -0.03 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.02 -0.03 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.64 -0.03 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.29 -0.04 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.99 -0.04 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.66 -0.04 20 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.44 -0.03 20 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.23 -0.03 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.05 -0.03 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.89 -0.03 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.63 -0.03 20 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 0.32 -0.02 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 187 11,101 -59
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 148 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 439 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 536 0
29APR26 18.50 P 0.14 0.14 0.14 0.12 -0.01 18 1 525 -1
29APR26 19.00 P 0.35 0.35 0.35 0.35 -0.01 19 1 111 0
29APR26 19.50 P 0.00 0.00 0.00 0.72 +0.01 19 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.17 +0.01 0 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.17 +0.02 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.17 -0.02 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.17 -0.02 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.17 -0.02 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.17 -0.02 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.17 -0.02 0 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 49 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 36 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 24 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 20 0 966 0
28MAY26 17.00 P 0.03 0.03 0.03 0.02 -0.01 18 1 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 1,303 0
28MAY26 18.00 P 0.15 0.15 0.15 0.14 -0.01 18 10 143 +10
28MAY26 18.50 P 0.32 0.33 0.30 0.28 -0.02 17 13 109 +4
28MAY26 19.00 P 0.52 0.52 0.52 0.52 0.00 17 15 132 +15
28MAY26 19.50 P 0.87 0.87 0.87 0.85 +0.01 18 1 46 0
28MAY26 20.00 P 0.00 0.00 0.00 1.24 0.00 18 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.20 +0.01 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.19 0.00 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.20 +0.01 49 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.20 +0.01 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.20 +0.01 59 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.20 +0.01 64 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 30 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 21 0 57 0
29JUN26 16.00 P 0.07 0.07 0.07 0.05 0.00 19 23 165 +15
29JUN26 16.50 P 0.00 0.00 0.00 0.11 0.00 19 0 85 0
29JUN26 17.00 P 0.20 0.20 0.20 0.20 0.00 19 30 234 +30
29JUN26 17.50 P 0.00 0.00 0.00 0.34 -0.01 19 0 163 0
29JUN26 18.00 P 0.00 0.00 0.00 0.55 +0.01 19 0 241 0
29JUN26 18.50 P 0.00 0.00 0.00 0.82 -0.01 19 0 90 0
29JUN26 19.00 P 1.20 1.20 1.15 1.15 0.00 19 18 246 0
29JUN26 19.50 P 1.60 1.60 1.60 1.54 -0.01 19 10 185 0
29JUN26 20.00 P 0.00 0.00 0.00 1.97 +0.02 19 0 91 0
29JUN26 21.00 P 0.00 0.00 0.00 2.81 -0.06 0 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.91 +0.03 26 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.90 +0.20 30 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.88 +0.03 32 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.88 +0.02 36 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.85 +0.03 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.84 +0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.84 +0.02 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.84 +0.03 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.83 +0.02 0 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 0.05 -0.01 19 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.18 0.00 19 0 22 0
30JUL26 17.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.45 -0.01 19 0 23 0
30JUL26 18.00 P 0.00 0.00 0.00 0.66 -0.01 19 0 8 0
30JUL26 18.50 P 0.00 0.00 0.00 0.93 -0.01 19 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.25 -0.01 19 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 1.63 -0.01 19 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.03 0.00 19 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.92 +0.01 19 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.91 -0.01 23 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.90 +0.16 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.88 0.00 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.88 +0.02 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.85 +0.03 27 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.84 +0.02 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 0.04 -0.01 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.01 22 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 0.18 -0.01 22 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 75 0
29SEP26 16.50 P 0.00 0.00 0.00 0.40 -0.01 22 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 -0.01 22 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.76 -0.01 22 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.00 -0.01 23 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.27 -0.01 23 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.54 -0.01 22 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.88 0.00 22 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.25 0.00 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.06 +0.01 22 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.07 +0.01 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.04 +0.01 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.04 +0.02 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.05 +0.01 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.02 -0.04 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.00 -0.04 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.98 -0.04 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 20 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 0.00 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 0.19 -0.01 21 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.01 21 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 0.00 21 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 0.00 21 0 14 0
30DEC26 17.00 P 0.75 0.75 0.75 0.71 -0.01 21 2 22 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.91 -0.01 21 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 -0.01 21 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.43 0.00 21 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.73 -0.01 21 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.01 0.00 21 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.36 0.00 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.14 +0.01 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.12 +0.01 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.07 +0.02 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.05 +0.01 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.06 +0.02 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.05 -0.01 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.02 -0.02 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.01 -0.01 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 -0.02 21 0 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 -0.02 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.87 -0.02 21 0 37 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 -0.02 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 -0.02 21 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.60 -0.02 21 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.89 -0.02 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 -0.02 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.50 -0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.35 +0.09 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.12 -0.08 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.07 +0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.05 +0.01 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.06 +0.02 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.05 -0.01 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.02 -0.02 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.01 -0.01 34 0 0 0
TOTAL PUT 125 11,370 +75
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$ 15.79
29APR26 9.25 C 0.00 0.00 0.00 6.55 -0.11 110 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.30 -0.11 104 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.05 -0.11 99 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.80 -0.11 93 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.30 -0.11 82 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.80 -0.11 72 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.30 -0.11 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.80 -0.11 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.30 -0.11 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.80 -0.11 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.30 -0.11 0 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.80 -0.11 0 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 1.30 -0.11 0 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.82 -0.10 19 0 233 0
29APR26 15.50 C 0.00 0.00 0.00 0.39 -0.09 18 0 223 0
29APR26 16.00 C 0.10 0.10 0.10 0.13 -0.05 18 2 158 +2
29APR26 16.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 50 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 6.56 -0.12 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.32 -0.11 60 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.07 -0.11 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.82 -0.11 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.32 -0.11 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.82 -0.11 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.82 -0.11 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.82 -0.12 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.33 -0.11 21 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.83 -0.11 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.35 -0.11 16 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.90 -0.10 16 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.52 -0.08 15 0 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.26 -0.06 15 0 112 0
28MAY26 16.50 C 0.12 0.12 0.12 0.12 -0.03 16 15 78 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 7 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 7.33 -0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.08 -0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.83 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.58 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.33 -0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.09 -0.11 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.84 -0.11 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.34 -0.11 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.84 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.34 -0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.85 -0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.36 -0.11 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.88 -0.10 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.42 -0.10 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.01 -0.09 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.64 -0.08 15 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 -0.06 16 0 16 0
29JUN26 16.50 C 0.21 0.21 0.21 0.22 -0.04 16 15 38 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.02 16 0 9 0
29JUN26 17.50 C 0.07 0.07 0.07 0.06 -0.01 17 15 15 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 17 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 6.60 -0.11 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.33 -0.13 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.11 -0.11 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.84 -0.13 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.34 -0.13 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.84 -0.11 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.34 -0.11 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.88 -0.11 15 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.40 -0.11 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.93 -0.11 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.50 -0.09 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.11 -0.09 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.78 -0.07 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.51 -0.05 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.32 -0.04 16 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.20 -0.03 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 0.00 18 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 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.33 -0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.11 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.84 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.34 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.84 -0.11 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.34 -0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.85 -0.11 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.36 -0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.96 -0.10 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.49 -0.11 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.05 -0.11 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.65 -0.10 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 -0.09 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.95 -0.11 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 -0.06 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.05 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.04 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.03 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.34 -0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.11 -0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.84 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.36 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.87 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.39 -0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.93 -0.09 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.44 -0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.07 -0.02 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.63 -0.10 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.22 -0.09 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.84 -0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.50 -0.08 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 -0.07 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 -0.05 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 -0.05 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.04 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.03 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 18 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 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.34 -0.12 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.11 -0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.85 -0.12 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.37 -0.10 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.41 -0.09 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.93 -0.09 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.47 -0.09 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.08 -0.03 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.65 -0.11 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.25 -0.11 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 -0.11 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.55 -0.10 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.23 -0.13 17 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 -0.08 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 -0.07 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 -0.03 18 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.04 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.04 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.04 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
TOTAL CALL 47 2,406 +47
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 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 34 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 0.00 20 0 28 0
29APR26 15.50 P 0.10 0.10 0.10 0.09 +0.02 18 1 45 +1
29APR26 16.00 P 0.36 0.36 0.36 0.34 +0.07 19 1 16 +1
29APR26 16.50 P 0.00 0.00 0.00 0.73 +0.10 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.26 +0.12 67 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.76 +0.12 74 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.26 +0.12 81 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.26 +0.12 93 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.26 +0.12 105 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.26 +0.12 116 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.26 - 127 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 43 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 28 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 +0.01 18 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.21 +0.03 16 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 0.46 +0.06 17 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 0.79 +0.08 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.23 +0.10 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.26 +0.11 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.76 +0.11 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.26 +0.11 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.26 +0.11 53 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.26 +0.11 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.26 +0.11 66 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.26 - 72 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 32 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 21 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 0.03 +0.01 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 81 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 +0.02 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 +0.03 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.56 +0.05 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.90 +0.08 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.27 +0.09 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.72 +0.10 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.26 +0.11 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.76 +0.11 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.26 +0.11 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.26 +0.11 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.26 +0.11 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.26 +0.11 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.26 - 56 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 34 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 27 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 0.00 0.00 0.00 0.01 0.00 18 0 50 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.23 +0.03 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.41 +0.04 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.66 +0.06 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.95 +0.07 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.32 +0.08 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.75 +0.10 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.22 +0.11 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.26 +0.11 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.76 +0.11 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.26 +0.11 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.26 +0.11 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.26 +0.11 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.26 +0.11 45 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.26 - 49 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 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 +0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 +0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 +0.03 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.80 +0.04 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 +0.06 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.43 +0.07 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.82 +0.08 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.25 +0.09 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.72 +0.10 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 +0.11 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.76 +0.11 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.26 +0.11 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.26 +0.11 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.26 +0.11 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.26 +0.11 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.26 - 41 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 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.02 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 +0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 +0.04 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.66 +0.04 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.90 +0.06 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.17 +0.06 19 0 56 0
30DEC26 16.50 P 0.00 0.00 0.00 1.45 +0.08 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.79 +0.08 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.16 +0.08 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.56 +0.09 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.07 +0.18 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.53 +0.10 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.99 +0.10 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.46 +0.10 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.41 +0.10 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.37 +0.09 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.34 +0.10 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.31 - 30 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 17 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 0.00 17 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 0.00 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.56 +0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.76 +0.02 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.99 +0.02 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 +0.03 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 -0.02 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.87 +0.04 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.24 +0.06 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.63 +0.07 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.13 +0.07 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.57 +0.08 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.03 +0.08 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.50 +0.09 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.43 +0.09 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.38 +0.09 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.34 +0.09 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.31 - 27 0 0 -
TOTAL PUT 2 2,106 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.98
29APR26 30.00 C 0.00 0.00 0.00 16.00 -0.11 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.00 -0.09 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 14.00 -0.09 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.01 -0.08 66 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.01 -0.07 60 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.01 -0.07 53 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.01 -0.10 47 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 9.01 -0.08 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.01 -0.10 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.01 -0.10 0 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 6.02 -0.10 33 0 30 0
29APR26 41.00 C 0.00 0.00 0.00 5.03 -0.11 31 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 4.06 -0.11 30 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 3.14 -0.12 30 0 729 0
29APR26 44.00 C 2.30 2.30 2.13 2.28 -0.15 29 55 815 0
29APR26 45.00 C 1.44 1.54 1.44 1.56 -0.15 29 50 326 -14
29APR26 46.00 C 0.93 0.93 0.84 1.01 -0.12 30 138 574 +74
29APR26 47.00 C 0.58 0.60 0.49 0.60 -0.11 30 121 506 +73
29APR26 48.00 C 0.00 0.00 0.00 0.33 -0.09 30 0 1,103 0
29APR26 49.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 747 0
29APR26 50.00 C 0.09 0.09 0.09 0.08 -0.03 30 3 761 -3
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,622 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29APR26 70.00 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 14.06 -0.10 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.07 -0.10 34 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.07 -0.11 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.07 -0.11 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.08 -0.13 27 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 9.01 -0.21 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.11 -0.25 28 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 7.15 -0.11 28 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 6.21 -0.11 28 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 5.31 -0.11 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.46 -0.12 28 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 3.67 -0.12 28 0 208 0
28MAY26 44.00 C 2.89 2.89 2.89 2.93 -0.15 27 30 335 -5
28MAY26 45.00 C 2.20 2.29 2.17 2.30 -0.15 27 60 509 -21
28MAY26 46.00 C 1.84 1.84 1.70 1.78 -0.13 28 70 408 -38
28MAY26 47.00 C 1.34 1.34 1.34 1.35 -0.12 28 20 385 -20
28MAY26 48.00 C 0.00 0.00 0.00 1.01 -0.11 28 0 530 0
28MAY26 49.00 C 0.74 0.74 0.73 0.74 -0.08 28 42 692 -42
28MAY26 50.00 C 0.54 0.55 0.54 0.52 -0.06 28 53 625 +28
28MAY26 52.50 C 0.00 0.00 0.00 0.19 -0.04 28 0 929 0
28MAY26 55.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 216 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 137 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 25.08 -0.10 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.08 -0.10 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.09 -0.11 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.09 -0.11 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.10 -0.11 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.10 -0.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.11 -0.10 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.11 -0.11 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.12 -0.10 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.12 0.00 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.13 -0.11 31 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.06 -0.21 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.14 -0.14 27 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.15 -0.15 27 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.07 -0.26 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.08 -0.28 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.22 -0.18 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.29 -0.11 27 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.38 -0.11 28 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 6.50 -0.12 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.67 -0.12 28 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.89 -0.12 28 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 4.17 -0.11 28 0 173 0
29JUN26 44.00 C 3.44 3.48 3.44 3.48 -0.14 27 33 3,604 +18
29JUN26 45.00 C 2.79 2.86 2.79 2.91 -0.12 27 26 442 -26
29JUN26 46.00 C 2.45 2.45 2.30 2.39 -0.12 27 30 608 -10
29JUN26 47.00 C 1.94 1.94 1.94 1.96 -0.11 28 15 849 +15
29JUN26 48.00 C 1.53 1.57 1.53 1.58 -0.11 28 46 845 +32
29JUN26 49.00 C 0.00 0.00 0.00 1.27 -0.09 28 0 933 0
29JUN26 50.00 C 1.15 1.15 1.02 0.99 -0.08 28 32 715 +12
29JUN26 52.50 C 0.60 0.60 0.60 0.51 -0.05 28 7 120 0
29JUN26 55.00 C 0.34 0.34 0.34 0.24 -0.04 28 22 193 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 94 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.16 -0.23 20 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.31 -0.14 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.29 -0.17 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.46 -0.10 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.60 -0.11 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.79 -0.11 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.04 -0.11 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.35 -0.10 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 3.70 -0.11 28 0 45 0
30JUL26 45.00 C 3.20 3.20 3.04 3.14 -0.13 28 37 96 +7
30JUL26 46.00 C 2.71 2.71 2.71 2.67 -0.10 29 15 88 +15
30JUL26 47.00 C 0.00 0.00 0.00 2.24 -0.10 29 0 220 0
30JUL26 48.00 C 0.00 0.00 0.00 1.86 -0.08 29 0 199 0
30JUL26 49.00 C 0.00 0.00 0.00 1.52 -0.07 29 0 104 0
30JUL26 50.00 C 0.00 0.00 0.00 1.24 -0.06 29 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.71 -0.04 29 0 19 0
30JUL26 55.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.10 -0.13 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.11 -0.13 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.11 -0.12 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.12 -0.13 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.12 -0.14 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.13 -0.13 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.06 -0.23 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.14 -0.17 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.18 -0.17 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.26 -0.14 30 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.25 -0.23 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.40 -0.16 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.56 -0.07 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.69 -0.12 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.89 -0.12 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.15 -0.12 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 5.47 -0.12 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 4.83 -0.12 29 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 4.38 0.00 30 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 3.77 -0.12 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 3.30 -0.10 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 2.89 -0.10 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 2.52 -0.11 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 2.18 -0.10 29 0 63 0
29SEP26 50.00 C 0.00 0.00 0.00 1.87 -0.11 29 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.26 -0.08 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.84 -0.06 29 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.55 -0.04 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.13 -0.12 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.12 -0.15 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.15 -0.14 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.18 -0.13 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.23 -0.12 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.29 -0.12 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.38 -0.11 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.50 -0.11 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.62 -0.16 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.81 -0.13 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.03 -0.30 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.53 -0.11 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.87 -0.11 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.27 -0.11 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.70 -0.10 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 5.18 -0.11 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 4.54 -0.10 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 4.12 -0.10 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.70 -0.10 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.35 -0.09 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.00 -0.09 28 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 2.70 -0.07 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 2.04 -0.06 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.52 -0.06 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.13 -0.05 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.85 -0.05 29 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.40 -0.13 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.65 -0.03 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.82 0.00 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.92 -0.11 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.14 -0.15 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.49 -0.37 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.09 -0.11 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.51 -0.10 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.92 -0.11 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.39 -0.10 28 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 5.71 -0.10 27 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.24 -0.09 28 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 4.82 -0.09 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.41 -0.09 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.04 -0.08 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.70 -0.08 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.36 -0.08 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.67 -0.07 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.12 -0.05 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.66 -0.08 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.30 -0.09 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.01 -0.04 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.78 -0.04 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
TOTAL CALL 905 31,010 +95
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 559 0
29APR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 558 0
29APR26 42.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 804 0
29APR26 43.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 848 0
29APR26 44.00 P 0.32 0.32 0.32 0.30 -0.02 30 5 1,182 +5
29APR26 45.00 P 0.67 0.70 0.64 0.58 -0.02 30 147 318 +4
29APR26 46.00 P 1.10 1.19 1.07 1.02 0.00 30 172 511 +140
29APR26 47.00 P 1.72 1.72 1.64 1.60 +0.01 30 30 454 -15
29APR26 48.00 P 0.00 0.00 0.00 2.34 +0.03 31 0 751 0
29APR26 49.00 P 3.10 3.10 3.10 3.16 +0.06 30 2 508 -2
29APR26 50.00 P 0.00 0.00 0.00 4.07 +0.07 30 0 366 0
29APR26 52.50 P 0.00 0.00 0.00 6.52 +0.10 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 9.02 +0.07 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.60 +0.15 70 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.10 +0.15 81 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.61 +0.16 92 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.10 +0.15 100 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.60 +0.15 108 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.10 +0.15 117 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.05 0.05 0.05 0.01 0.00 33 50 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 0.01 -0.01 27 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.04 0.00 29 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 398 0
28MAY26 41.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 535 0
28MAY26 42.00 P 0.00 0.00 0.00 0.38 -0.02 28 0 450 0
28MAY26 43.00 P 0.00 0.00 0.00 0.58 -0.02 28 0 582 0
28MAY26 44.00 P 0.93 0.93 0.88 0.86 -0.01 28 152 777 -78
28MAY26 45.00 P 1.26 1.27 1.26 1.23 -0.05 28 4 588 +2
28MAY26 46.00 P 1.79 1.79 1.72 1.72 +0.01 28 17 381 +2
28MAY26 47.00 P 2.39 2.45 2.31 2.28 +0.01 28 53 795 +2
28MAY26 48.00 P 2.93 2.93 2.93 2.96 +0.05 29 1 558 0
28MAY26 49.00 P 0.00 0.00 0.00 3.63 +0.03 28 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 4.42 +0.04 28 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 6.62 +0.07 28 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.14 +0.19 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.71 +0.26 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.40 +0.45 60 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.67 +0.22 57 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.39 +0.44 73 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.89 +0.44 78 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.33 +0.38 81 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 35 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 30 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 0.00 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 0.00 28 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 0.00 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 85 0
29JUN26 40.00 P 0.36 0.36 0.36 0.35 -0.01 28 10 312 +10
29JUN26 41.00 P 0.00 0.00 0.00 0.52 -0.01 28 0 140 0
29JUN26 42.00 P 0.79 0.79 0.77 0.72 -0.01 28 6 170 -5
29JUN26 43.00 P 0.00 0.00 0.00 0.99 0.00 28 0 253 0
29JUN26 44.00 P 0.00 0.00 0.00 1.33 +0.01 28 0 1,234 0
29JUN26 45.00 P 1.82 1.83 1.75 1.74 0.00 28 23 208 +8
29JUN26 46.00 P 2.23 2.30 2.23 2.22 +0.01 28 30 148 -7
29JUN26 47.00 P 2.91 2.94 2.80 2.80 +0.03 28 13 396 +4
29JUN26 48.00 P 0.00 0.00 0.00 3.38 -0.02 28 0 414 0
29JUN26 49.00 P 0.00 0.00 0.00 4.06 +0.02 28 0 321 0
29JUN26 50.00 P 0.00 0.00 0.00 4.80 +0.04 28 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 6.84 +0.06 28 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.21 +0.12 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.71 +0.23 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.40 +0.45 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.79 +0.34 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.39 +0.44 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.89 +0.44 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.33 +0.38 63 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.30 0.00 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.61 -0.01 29 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.82 0.00 28 0 137 0
30JUL26 41.00 P 0.00 0.00 0.00 1.06 -0.01 28 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 1.36 -0.02 28 0 187 0
30JUL26 43.00 P 1.72 1.72 1.72 1.74 0.00 28 15 86 0
30JUL26 44.00 P 2.15 2.21 2.15 2.17 -0.01 28 75 108 0
30JUL26 45.00 P 0.00 0.00 0.00 2.66 0.00 28 0 61 0
30JUL26 46.00 P 3.22 3.22 3.22 3.22 +0.02 28 15 135 +15
30JUL26 47.00 P 3.89 3.89 3.89 3.83 +0.02 28 9 81 +9
30JUL26 48.00 P 0.00 0.00 0.00 4.50 +0.03 28 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 5.24 +0.04 28 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.99 +0.04 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.08 +0.12 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.29 +0.14 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.59 +0.13 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.09 +0.21 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.51 +0.21 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.96 +0.22 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.42 +0.21 36 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 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 0.00 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 0.00 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 0.00 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 0.00 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.64 0.00 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.84 +0.01 29 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.07 0.00 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.34 -0.04 29 0 78 0
29SEP26 41.00 P 1.65 1.65 1.65 1.63 0.00 28 1 259 +1
29SEP26 42.00 P 0.00 0.00 0.00 2.00 +0.03 29 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.39 +0.01 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.82 -0.01 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.33 0.00 28 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 3.88 0.00 28 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 4.48 +0.01 28 0 952 0
29SEP26 48.00 P 0.00 0.00 0.00 5.12 +0.01 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.83 0.00 29 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.54 0.00 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.52 +0.08 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.62 +0.08 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.85 +0.11 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.14 +0.08 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.51 +0.12 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.96 +0.14 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.45 +0.20 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.91 +0.21 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 20 0
30DEC26 31.00 P 0.37 0.37 0.37 0.25 0.00 29 1 43 +1
30DEC26 32.00 P 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 +0.01 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.72 0.00 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.91 -0.01 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.13 -0.01 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.43 +0.03 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.72 -0.01 29 0 167 0
30DEC26 40.00 P 0.00 0.00 0.00 2.06 -0.01 30 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.43 -0.01 30 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.85 0.00 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.29 -0.01 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.79 0.00 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.31 +0.01 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.89 +0.01 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.47 0.00 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.13 +0.02 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.79 +0.21 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.49 +0.02 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.38 +0.04 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.42 +0.05 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.60 +0.06 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.89 +0.09 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.18 +0.11 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.49 +0.07 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.85 +0.09 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.25 +0.09 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.82 0.00 28 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 1.01 -0.01 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.23 -0.01 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.49 -0.01 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.82 +0.05 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.15 -0.01 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.50 0.00 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.91 0.00 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.33 0.00 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.80 0.00 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.30 0.00 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.82 +0.01 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.40 +0.01 29 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.99 +0.01 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.62 +0.02 30 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 7.28 +0.02 30 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 7.95 +0.02 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.80 +0.03 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.79 +0.05 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.90 +0.05 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.12 +0.07 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.28 -0.02 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.56 -0.03 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.03 +0.13 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.46 +0.20 36 0 0 0
TOTAL PUT 831 29,981 +96
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$ 8.96
29APR26 5.00 C 0.00 0.00 0.00 3.97 -0.42 139 0 105 0
29APR26 5.25 C 0.00 0.00 0.00 3.71 -0.43 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.49 -0.40 148 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.22 -0.42 107 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.98 -0.38 114 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.71 -0.41 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.46 -0.42 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.22 -0.40 70 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.97 -0.41 62 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.72 -0.42 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.47 -0.39 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.23 -0.39 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.00 -0.41 48 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.79 -0.36 49 0 60 0
29APR26 8.50 C 0.54 0.54 0.53 0.62 -0.31 53 116 227 -90
29APR26 8.75 C 0.00 0.00 0.00 0.45 -0.29 51 0 485 0
29APR26 9.00 C 0.30 0.30 0.30 0.32 -0.25 51 15 304 0
29APR26 9.25 C 0.00 0.00 0.00 0.21 -0.22 50 0 3,031 0
29APR26 9.50 C 0.20 0.20 0.11 0.14 -0.17 51 14 1,365 -4
29APR26 9.75 C 0.11 0.11 0.09 0.09 -0.13 51 297 211 -256
29APR26 10.00 C 0.09 0.09 0.04 0.05 -0.10 50 82 1,963 +70
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.04 53 0 1,336 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 936 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 647 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 837 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 657 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 124 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 4.00 -0.39 94 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.75 -0.39 87 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.49 -0.42 73 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.22 -0.42 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.01 -0.39 71 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.77 -0.41 69 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.47 -0.47 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.27 -0.38 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.06 -0.35 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.82 -0.38 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.58 -0.37 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.35 -0.38 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.18 -0.34 49 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.04 -0.30 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.87 -0.32 51 0 30 0
28MAY26 8.75 C 0.64 0.64 0.64 0.72 -0.27 50 15 242 +15
28MAY26 9.00 C 0.62 0.62 0.62 0.60 -0.25 50 10 287 -9
28MAY26 9.25 C 0.43 0.43 0.43 0.49 -0.22 50 15 451 +15
28MAY26 9.50 C 0.50 0.50 0.36 0.40 -0.20 50 11 719 -8
28MAY26 9.75 C 0.34 0.34 0.31 0.32 -0.19 50 105 790 +100
28MAY26 10.00 C 0.28 0.28 0.26 0.25 -0.17 50 120 1,151 +20
28MAY26 10.50 C 0.18 0.18 0.17 0.16 -0.12 50 29 492 +6
28MAY26 11.00 C 0.13 0.13 0.12 0.09 -0.09 49 262 725 +125
28MAY26 11.50 C 0.00 0.00 0.00 0.06 -0.05 51 0 457 0
28MAY26 12.00 C 0.06 0.06 0.06 0.03 -0.04 50 11 678 +10
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 564 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 476 0
28MAY26 13.50 C 0.02 0.02 0.02 0.01 -0.01 55 20 67 -20
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29JUN26 5.00 C 0.00 0.00 0.00 4.00 -0.42 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.77 -0.38 73 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.52 -0.42 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.27 -0.38 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.01 -0.45 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.81 -0.37 61 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.59 -0.38 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.34 -0.36 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.13 -0.37 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.89 -0.36 50 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.66 -0.41 47 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.54 -0.31 53 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.31 -0.33 48 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.16 -0.34 49 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.05 -0.25 51 0 687 0
29JUN26 8.75 C 0.93 0.93 0.93 0.91 -0.24 51 15 347 -15
29JUN26 9.00 C 0.85 0.85 0.85 0.78 -0.24 50 12 849 +12
29JUN26 9.25 C 0.00 0.00 0.00 0.67 -0.23 50 0 880 0
29JUN26 9.50 C 0.00 0.00 0.00 0.58 -0.20 50 0 1,252 0
29JUN26 9.75 C 0.58 0.58 0.58 0.49 -0.20 50 185 539 +159
29JUN26 10.00 C 0.49 0.49 0.40 0.42 -0.18 50 15 442 +15
29JUN26 10.50 C 0.33 0.33 0.31 0.30 -0.14 50 400 817 +39
29JUN26 11.00 C 0.23 0.24 0.23 0.21 -0.11 50 104 1,970 +19
29JUN26 11.50 C 0.20 0.20 0.18 0.14 -0.09 49 427 540 -308
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.06 50 0 230 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.05 50 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 2.38 -0.33 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.14 -0.36 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.99 -0.31 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.73 -0.40 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.57 -0.37 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.39 -0.34 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.24 -0.32 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.16 -0.25 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.02 -0.23 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.90 -0.27 50 0 42 0
30JUL26 9.25 C 0.00 0.00 0.00 0.80 -0.23 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.71 -0.21 50 0 7 0
30JUL26 9.75 C 0.00 0.00 0.00 0.62 -0.20 50 0 15 0
30JUL26 10.00 C 0.00 0.00 0.00 0.54 -0.20 50 0 15 0
30JUL26 10.50 C 0.00 0.00 0.00 0.41 -0.17 49 0 10 0
30JUL26 11.00 C 0.00 0.00 0.00 0.31 -0.14 49 0 36 0
30JUL26 11.50 C 0.00 0.00 0.00 0.23 -0.12 49 0 17 0
30JUL26 12.00 C 0.00 0.00 0.00 0.17 -0.10 49 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 -0.08 49 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.10 -0.06 50 0 231 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 -0.05 50 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.00 -0.42 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.78 -0.39 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.53 -0.43 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.29 -0.36 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.07 -0.42 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.88 -0.33 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.64 -0.40 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.45 -0.38 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.30 -0.32 52 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.04 -0.41 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.87 -0.39 46 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.72 -0.37 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 -0.36 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.43 -0.34 47 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.32 -0.31 47 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.23 -0.27 49 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.12 -0.26 49 0 1,038 0
29SEP26 9.25 C 1.04 1.04 1.04 1.02 -0.25 49 1 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.93 -0.24 49 0 367 0
29SEP26 9.75 C 0.00 0.00 0.00 0.85 -0.22 49 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 -0.22 49 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 -0.19 50 0 375 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 -0.17 50 0 479 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 -0.15 50 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.35 -0.13 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 -0.11 50 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 -0.09 49 0 243 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.08 50 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.07 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.06 49 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.05 50 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.04 49 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.02 -0.42 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.80 -0.42 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.58 -0.41 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.36 -0.40 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.14 -0.41 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.98 -0.31 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.79 -0.36 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.60 -0.36 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.42 -0.37 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.28 -0.33 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.11 -0.33 47 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 -0.28 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.83 -0.33 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.70 -0.30 46 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.59 -0.26 47 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.48 -0.27 47 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 -0.27 47 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.29 -0.25 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.19 -0.25 47 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.11 -0.23 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.03 -0.23 47 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.90 -0.21 48 0 39 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 -0.18 49 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.70 -0.16 49 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.60 -0.15 49 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.13 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 -0.12 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.11 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.09 49 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.09 49 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.08 49 0 10 0
30MAR27 6.00 C 0.00 0.00 0.00 3.28 -0.37 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.11 -0.36 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.94 -0.33 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.75 -0.35 46 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.58 -0.36 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.45 -0.33 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.29 -0.34 46 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.17 -0.31 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.04 -0.31 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.90 -0.32 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.80 -0.30 46 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.70 -0.25 46 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.58 -0.28 46 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.49 -0.28 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.44 -0.23 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.36 -0.22 48 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.28 -0.21 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.14 -0.20 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.01 -0.19 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 -0.18 48 0 23 0
30MAR27 12.00 C 0.00 0.00 0.00 0.80 -0.17 48 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 -0.16 48 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 -0.15 48 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 -0.13 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.13 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.12 48 0 0 0
TOTAL CALL 2,281 39,321 -105
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 127 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 599 0
29APR26 7.75 P 0.03 0.03 0.03 0.02 +0.01 51 254 643 +150
29APR26 8.00 P 0.04 0.05 0.04 0.04 +0.01 50 99 613 -19
29APR26 8.25 P 0.09 0.11 0.08 0.08 +0.03 50 227 881 -75
29APR26 8.50 P 0.12 0.17 0.12 0.13 +0.05 49 287 1,889 -127
29APR26 8.75 P 0.20 0.28 0.20 0.22 +0.09 49 123 1,984 -74
29APR26 9.00 P 0.28 0.33 0.28 0.33 +0.13 48 89 955 +36
29APR26 9.25 P 0.41 0.52 0.41 0.48 +0.17 48 331 2,820 -241
29APR26 9.50 P 0.00 0.00 0.00 0.66 +0.21 48 0 2,199 0
29APR26 9.75 P 0.76 0.76 0.76 0.87 +0.26 50 30 488 -30
29APR26 10.00 P 0.00 0.00 0.00 1.08 +0.29 49 0 561 0
29APR26 10.50 P 0.00 0.00 0.00 1.55 +0.35 50 0 203 0
29APR26 11.00 P 0.00 0.00 0.00 2.05 +0.38 61 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.55 +0.40 72 0 14 -43
29APR26 12.00 P 0.00 0.00 0.00 3.07 +0.42 96 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.54 +0.38 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.05 +0.40 100 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.55 +0.40 109 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.04 +0.39 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.54 +0.39 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.04 +0.39 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 40 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 +0.01 52 0 314 0
28MAY26 7.00 P 0.06 0.06 0.06 0.04 +0.01 50 10 176 +10
28MAY26 7.25 P 0.09 0.09 0.09 0.07 +0.02 51 9 535 +9
28MAY26 7.50 P 0.10 0.13 0.10 0.10 +0.02 50 92 379 +62
28MAY26 7.75 P 0.14 0.17 0.14 0.14 +0.03 49 112 957 +96
28MAY26 8.00 P 0.19 0.24 0.19 0.20 +0.05 49 38 908 +28
28MAY26 8.25 P 0.25 0.31 0.25 0.27 +0.06 48 146 394 -24
28MAY26 8.50 P 0.34 0.42 0.34 0.37 +0.10 49 57 846 -38
28MAY26 8.75 P 0.51 0.51 0.51 0.47 +0.11 48 13 998 0
28MAY26 9.00 P 0.58 0.58 0.58 0.59 +0.13 48 1 1,187 0
28MAY26 9.25 P 0.73 0.73 0.73 0.74 +0.16 49 15 320 +15
28MAY26 9.50 P 0.89 0.89 0.89 0.90 +0.18 49 15 390 +15
28MAY26 9.75 P 0.00 0.00 0.00 1.07 +0.20 48 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.26 +0.24 49 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.71 +0.30 54 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.17 +0.37 58 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.60 +0.34 55 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.10 +0.40 62 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.57 +0.37 61 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.05 +0.37 59 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.55 +0.38 63 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.06 +0.40 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.57 +0.42 81 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.06 +0.40 82 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.58 +0.43 93 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.08 +0.41 98 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.59 +0.44 105 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.08 +0.41 106 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 239 0
29JUN26 6.25 P 0.07 0.07 0.07 0.05 +0.01 51 2 251 +2
29JUN26 6.50 P 0.09 0.09 0.09 0.07 +0.02 51 10 412 0
29JUN26 6.75 P 0.11 0.12 0.11 0.10 +0.03 50 13 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 1,006 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 +0.04 49 0 345 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 +0.06 50 0 600 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 +0.07 50 0 840 0
29JUN26 8.00 P 0.00 0.00 0.00 0.40 +0.08 50 0 257 0
29JUN26 8.25 P 0.50 0.53 0.50 0.49 +0.10 49 102 714 -100
29JUN26 8.50 P 0.55 0.55 0.55 0.60 +0.12 49 129 493 -30
29JUN26 8.75 P 0.00 0.00 0.00 0.72 +0.13 49 0 936 0
29JUN26 9.00 P 0.82 0.82 0.82 0.85 +0.14 48 5 471 +5
29JUN26 9.25 P 1.00 1.00 1.00 1.00 +0.17 48 15 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.16 +0.18 48 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.36 +0.22 50 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.55 +0.25 51 0 272 0
29JUN26 10.50 P 0.00 0.00 0.00 1.96 +0.29 53 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.39 +0.29 54 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.85 +0.36 58 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.25 +0.33 52 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.73 +0.32 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.26 +0.37 64 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.69 +0.34 57 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.17 +0.37 57 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.65 +0.34 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.21 +0.43 74 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.64 +0.36 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.14 +0.36 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.62 +0.38 53 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.14 +0.41 70 0 17 0
30JUL26 6.75 P 0.17 0.17 0.17 0.16 +0.03 49 2 43 0
30JUL26 7.00 P 0.00 0.00 0.00 0.22 +0.04 50 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.28 +0.05 50 0 15 0
30JUL26 7.50 P 0.36 0.36 0.36 0.35 +0.06 50 10 40 +10
30JUL26 7.75 P 0.00 0.00 0.00 0.42 +0.07 49 0 65 0
30JUL26 8.00 P 0.00 0.00 0.00 0.52 +0.09 49 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.62 +0.10 49 0 34 0
30JUL26 8.50 P 0.79 0.79 0.79 0.73 +0.11 48 5 20 +5
30JUL26 8.75 P 0.00 0.00 0.00 0.85 +0.12 48 0 15 0
30JUL26 9.00 P 0.00 0.00 0.00 0.99 +0.14 48 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.14 +0.16 48 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.30 +0.17 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.48 +0.20 49 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.70 +0.25 52 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.09 +0.26 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.50 +0.31 54 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.92 +0.33 54 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.36 +0.33 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.82 +0.36 56 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.29 +0.32 57 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.72 +0.33 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.25 +0.35 61 0 0 0
29SEP26 5.00 P 0.05 0.06 0.05 0.04 0.00 50 4 42 +4
29SEP26 5.25 P 0.08 0.08 0.08 0.06 +0.01 50 2 190 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.02 50 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.02 49 0 103 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.03 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.04 50 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.04 50 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.06 50 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.07 50 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 +0.07 50 0 432 0
29SEP26 7.75 P 0.64 0.64 0.64 0.63 +0.09 50 15 140 +15
29SEP26 8.00 P 0.77 0.77 0.77 0.73 +0.10 49 2 55 +2
29SEP26 8.25 P 0.00 0.00 0.00 0.83 +0.10 49 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.96 +0.12 49 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 1.10 +0.15 50 0 142 0
29SEP26 9.00 P 1.24 1.24 1.24 1.24 +0.16 49 15 46 +15
29SEP26 9.25 P 0.00 0.00 0.00 1.39 +0.17 50 0 79 0
29SEP26 9.50 P 0.00 0.00 0.00 1.55 +0.18 50 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.71 +0.19 50 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 +0.24 51 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 +0.26 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 +0.28 53 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 +0.26 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.51 +0.25 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.98 +0.31 55 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.44 +0.32 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.85 +0.34 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 +0.33 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.76 +0.28 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.24 +0.30 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.71 +0.30 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.23 +0.39 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 +0.02 49 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.02 49 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.02 49 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.04 49 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.04 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.05 49 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.05 49 0 37 0
30DEC26 7.00 P 0.61 0.61 0.61 0.56 +0.07 49 1 50 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.08 49 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.08 50 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.10 49 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 +0.11 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 +0.12 50 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 +0.13 50 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 +0.14 50 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 +0.16 50 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.17 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.83 +0.18 50 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 +0.17 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.18 +0.21 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.53 +0.22 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.87 +0.18 50 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.32 +0.25 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.73 +0.27 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 +0.28 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.60 +0.28 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.03 +0.30 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.48 +0.31 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.93 +0.31 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.39 +0.32 55 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 +0.03 48 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 +0.04 48 0 4 0
30MAR27 6.50 P 0.51 0.51 0.51 0.51 +0.05 48 5 5 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.60 +0.06 48 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 +0.07 48 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 +0.07 48 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 +0.09 48 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.01 +0.09 48 0 2 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 +0.10 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 +0.12 48 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 +0.13 48 0 5 0
30MAR27 8.75 P 1.55 1.55 1.55 1.54 +0.15 49 5 35 +5
30MAR27 9.00 P 1.73 1.73 1.73 1.69 +0.16 49 1 1 +1
30MAR27 9.25 P 0.00 0.00 0.00 1.85 +0.18 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.98 +0.16 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.14 +0.16 48 0 0 0
30MAR27 10.00 P 2.40 2.40 2.40 2.34 +0.20 49 5 10 +5
30MAR27 10.50 P 0.00 0.00 0.00 2.69 +0.21 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.07 +0.22 50 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.46 +0.23 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.81 +0.22 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.29 +0.27 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.72 +0.28 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.17 +0.31 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.58 +0.29 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.04 +0.31 53 0 0 0
TOTAL PUT 2,296 39,273 -303
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$ 8.06
29APR26 4.80 C 0.00 0.00 0.00 3.29 -0.02 160 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.19 -0.02 154 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.10 -0.01 158 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.84 -0.02 135 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.59 -0.02 122 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.34 -0.02 110 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.09 -0.02 98 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.86 0.00 99 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.57 -0.03 56 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.33 -0.03 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.07 -0.03 39 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.82 -0.03 30 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.57 -0.03 22 0 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.35 -0.03 24 0 1,081 0
29APR26 8.00 C 0.17 0.17 0.17 0.18 -0.01 24 30 399 +30
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 354 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.19 -0.02 90 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.10 -0.01 94 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.84 -0.02 79 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.59 -0.02 71 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.34 -0.03 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.09 -0.03 57 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.86 -0.01 58 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.59 -0.03 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.34 -0.03 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.08 -0.03 26 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.83 -0.04 20 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.61 -0.03 23 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 61 0
28MAY26 8.25 C 0.17 0.17 0.17 0.14 -0.02 22 30 205 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 162 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.38 -0.03 75 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.29 -0.02 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.19 -0.02 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.10 -0.01 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.84 -0.02 67 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.59 -0.02 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.34 -0.03 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.09 -0.03 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.86 -0.01 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.59 -0.03 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 -0.04 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.08 -0.03 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.84 -0.03 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 -0.04 22 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.45 -0.02 23 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 -0.03 22 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 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 0.00 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.59 -0.02 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.34 -0.03 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.09 -0.03 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.86 -0.01 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.59 -0.03 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.34 -0.04 29 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.08 -0.04 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.85 -0.04 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.24 -0.04 22 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 26 0
30JUL26 8.75 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.38 -0.03 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.29 -0.02 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.19 -0.02 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.10 -0.01 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.84 -0.02 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.59 -0.02 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.34 -0.03 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.09 -0.03 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.86 -0.01 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.59 -0.04 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.35 -0.03 26 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.10 -0.03 22 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 -0.02 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 -0.02 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.57 -0.04 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 -0.02 23 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 -0.01 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.01 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.01 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.29 -0.02 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.19 -0.02 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.10 -0.01 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.84 -0.02 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.59 -0.02 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.34 -0.03 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 -0.03 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.86 -0.01 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.59 -0.04 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 -0.03 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.17 -0.03 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 -0.02 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.19 -0.02 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.10 -0.01 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.84 -0.03 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.59 -0.03 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.34 -0.03 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.09 -0.03 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.86 -0.03 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.63 -0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.42 -0.03 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.24 -0.02 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.11 -0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 -0.01 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.69 -0.02 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 -0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 60 13,609 +30
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 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 0.04 +0.01 25 0 446 0
29APR26 8.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 106 0
29APR26 8.25 P 0.00 0.00 0.00 0.24 0.00 21 0 100 0
29APR26 8.50 P 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.94 +0.03 0 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 25 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 0.00 22 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 0.00 22 0 16 0
28MAY26 7.75 P 0.00 0.00 0.00 0.18 +0.01 22 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.91 +0.02 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.15 +0.03 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.12 +0.03 0 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 24 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 0.09 -0.01 22 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 -0.01 22 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.53 -0.01 21 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.94 +0.01 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.17 +0.02 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.40 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.89 +0.01 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.97 0.00 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.20 -0.01 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.42 -0.01 22 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.65 -0.01 21 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.89 +0.01 15 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.12 +0.03 0 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 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 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 0.06 +0.01 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.01 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 +0.01 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 0.00 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 +0.04 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.04 +0.03 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.24 +0.03 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.45 +0.02 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.67 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.91 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.14 +0.03 17 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 +0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 +0.02 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 +0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 +0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 +0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.72 +0.03 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 +0.02 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.17 +0.02 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.65 +0.03 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.14 +0.03 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 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 0.08 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 +0.01 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 +0.02 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.01 +0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.22 +0.02 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.41 +0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.61 +0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.82 +0.02 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.04 +0.03 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.27 +0.03 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.74 +0.03 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.20 +0.03 29 0 0 0
TOTAL PUT 0 10,923 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.90
29APR26 3.90 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.51 0.00 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.31 0.00 23 0 15 0
29APR26 4.70 C 0.00 0.00 0.00 0.22 +0.01 23 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.14 0.00 22 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.08 0.00 22 0 139 0
29APR26 5.00 C 0.00 0.00 0.00 0.04 0.00 22 0 1,235 0
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 40 0 916 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.91 -0.02 0 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.62 0.00 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.34 0.00 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
28MAY26 4.80 C 0.19 0.19 0.19 0.19 0.00 19 20 82 +20
28MAY26 4.90 C 0.00 0.00 0.00 0.13 0.00 18 0 513 0
28MAY26 5.00 C 0.00 0.00 0.00 0.09 0.00 19 0 588 0
28MAY26 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 601 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 471 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 34 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 58 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.02 -0.01 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.92 -0.01 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.82 -0.01 27 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.72 -0.01 24 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 0.00 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 0.00 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.35 -0.01 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.28 +0.01 20 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.21 -0.01 19 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 -0.01 20 0 175 0
29JUN26 5.00 C 0.12 0.12 0.12 0.12 0.00 20 2 762 +2
29JUN26 5.25 C 0.00 0.00 0.00 0.05 0.00 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 0.00 0.00 0.00 0.01 0.00 23 0 684 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 62 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.82 -0.01 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.72 -0.01 22 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.37 -0.01 20 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.31 +0.01 21 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.24 -0.01 20 0 91 0
30JUL26 4.90 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 1 0
30JUL26 5.25 C 0.00 0.00 0.00 0.08 0.00 21 0 66 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 0.00 21 0 37 0
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 22 0 100 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 -0.02 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 -0.02 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 0.00 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 0.00 22 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.32 0.00 22 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.27 -0.01 22 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 0.00 23 0 978 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 969 0
29SEP26 5.75 C 0.06 0.06 0.06 0.06 -0.01 23 9 1,025 +9
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 24 0 273 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 -0.02 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 -0.02 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 -0.01 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 0.00 19 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 0.00 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 0.00 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 0.00 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 0.00 21 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 0.00 21 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 0.00 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 0.00 22 0 316 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.01 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 0.00 23 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 23 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.02 -0.02 16 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.94 0.00 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.87 +0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.80 +0.01 20 0 75 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 +0.01 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 +0.01 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.44 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 +0.01 21 0 181 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.01 21 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 31 22,977 +31
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 1,152 0
29APR26 4.80 P 0.04 0.04 0.04 0.03 0.00 19 148 428 +76
29APR26 4.90 P 0.06 0.06 0.06 0.06 -0.01 17 5 612 +5
29APR26 5.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 963 0
29APR26 5.25 P 0.00 0.00 0.00 0.36 0.00 29 0 488 0
29APR26 5.50 P 0.00 0.00 0.00 0.61 0.00 43 0 65 0
29APR26 5.75 P 0.00 0.00 0.00 0.86 0.00 55 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.11 0.00 66 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.36 0.00 77 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.61 0.00 87 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.86 0.00 96 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.11 0.00 104 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.36 0.00 113 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.61 0.00 120 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.86 0.00 128 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 36 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 382 0
28MAY26 4.70 P 0.05 0.05 0.05 0.05 -0.01 20 6 602 +1
28MAY26 4.80 P 0.08 0.08 0.08 0.08 0.00 19 200 743 +200
28MAY26 4.90 P 0.14 0.14 0.12 0.13 0.00 20 276 619 +234
28MAY26 5.00 P 0.00 0.00 0.00 0.19 0.00 21 0 309 0
28MAY26 5.25 P 0.00 0.00 0.00 0.38 -0.01 22 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.62 +0.01 28 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.86 0.00 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.11 0.00 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.36 0.00 44 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.61 0.00 50 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.86 0.00 55 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.11 0.00 60 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.36 0.00 65 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.61 0.00 70 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.86 0.00 74 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 20 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 21 0 124 0
29JUN26 4.50 P 0.05 0.05 0.05 0.05 -0.01 19 49 234 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 19 0 334 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 19 0 756 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 -0.01 19 0 1,201 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 -0.01 19 0 1,262 0
29JUN26 5.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 2,496 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 -0.01 21 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 -0.01 21 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 +0.02 23 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.01 27 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.44 +0.03 32 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 +0.02 23 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.93 +0.01 29 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.18 +0.02 34 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.43 +0.01 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 +0.01 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.93 +0.02 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.18 +0.02 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.43 +0.03 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.68 +0.03 57 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.93 +0.03 60 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 -0.01 19 0 5 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 -0.01 20 0 52 0
30JUL26 4.70 P 0.14 0.14 0.14 0.15 -0.01 20 20 225 +20
30JUL26 4.80 P 0.00 0.00 0.00 0.20 -0.01 21 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.25 -0.01 20 0 107 0
30JUL26 5.00 P 0.00 0.00 0.00 0.31 -0.01 20 0 64 0
30JUL26 5.25 P 0.00 0.00 0.00 0.50 0.00 21 0 122 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.95 +0.02 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.19 +0.01 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.44 +0.01 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.68 +0.01 22 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.93 +0.01 26 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.18 +0.02 30 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.43 +0.01 34 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 0.00 23 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 0.00 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 23 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 219 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.02 23 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.01 24 0 240 0
29SEP26 4.80 P 0.34 0.34 0.34 0.29 -0.01 24 9 245 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.02 23 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 -0.01 25 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.01 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 -0.01 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 -0.01 30 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 -0.01 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 -0.01 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.99 -0.01 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 -0.01 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 -0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 0.00 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 0.00 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 +0.02 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.52 +0.02 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 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 0.08 -0.01 22 0 220 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 -0.01 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 0.20 -0.01 22 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.01 22 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 -0.01 23 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 -0.01 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 -0.01 23 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 -0.01 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 -0.01 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.02 -0.01 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 -0.01 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 -0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 -0.01 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 -0.01 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.50 -0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 0.00 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.27 +0.02 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.52 +0.02 52 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 0.00 21 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 21 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 0.34 0.34 0.34 0.32 -0.01 22 9 10 +9
30MAR27 4.80 P 0.00 0.00 0.00 0.37 -0.01 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 0.65 -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 1.04 -0.01 24 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.26 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.50 -0.01 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.74 -0.01 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 -0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.24 -0.02 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 -0.01 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 0.00 39 0 0 0
TOTAL PUT 722 29,861 +545
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.90
29APR26 17.50 C 0.00 0.00 0.00 9.41 -0.34 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.91 -0.33 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.41 -0.33 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.91 -0.33 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.42 -0.34 69 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.92 -0.34 64 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 5.92 -0.40 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.92 -0.41 43 0 16 0
29APR26 23.00 C 3.90 3.90 3.90 3.93 -0.47 41 2 62 -2
29APR26 24.00 C 0.00 0.00 0.00 2.97 -0.45 41 0 149 0
29APR26 25.00 C 1.83 1.96 1.83 2.02 -0.41 35 19 1,153 0
29APR26 26.00 C 1.38 1.38 1.38 1.29 -0.33 38 30 504 +30
29APR26 27.00 C 0.84 0.85 0.67 0.74 -0.28 39 78 416 -13
29APR26 28.00 C 0.44 0.44 0.33 0.38 -0.23 40 467 275 -261
29APR26 29.00 C 0.25 0.25 0.20 0.18 -0.15 41 5 623 +5
29APR26 30.00 C 0.16 0.16 0.16 0.08 -0.08 42 15 875 +1
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 334 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 194 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 9.45 -0.50 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.95 -0.34 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.44 -0.39 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.95 -0.47 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.44 -0.44 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.97 -0.52 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.03 -0.43 45 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.05 -0.51 40 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.15 -0.49 39 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.33 -0.34 40 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.52 -0.40 37 0 354 0
28MAY26 26.00 C 0.00 0.00 0.00 1.90 -0.31 38 0 331 0
28MAY26 27.00 C 1.43 1.43 1.43 1.39 -0.27 39 2 280 +2
28MAY26 28.00 C 1.00 1.00 0.92 0.98 -0.25 39 2 293 +1
28MAY26 29.00 C 0.00 0.00 0.00 0.70 -0.21 40 0 133 0
28MAY26 30.00 C 0.51 0.51 0.51 0.48 -0.17 40 1 176 +1
28MAY26 31.00 C 0.00 0.00 0.00 0.31 -0.14 40 0 93 0
28MAY26 32.00 C 0.30 0.30 0.27 0.20 -0.10 40 79 218 +75
28MAY26 33.00 C 0.18 0.18 0.18 0.12 -0.08 40 2 181 +2
28MAY26 34.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 77 0
28MAY26 35.00 C 0.13 0.13 0.13 0.05 -0.03 41 2 21 -2
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 11.97 -0.47 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.47 -0.47 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.98 -0.47 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.42 -0.54 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.91 -0.55 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.49 -0.51 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.95 -0.53 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.51 -0.48 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.01 -0.50 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.44 -0.49 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.97 -0.62 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.03 -0.63 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.19 -0.48 36 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.37 -0.47 37 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.72 -0.42 40 0 306 0
29JUN26 25.00 C 2.94 2.94 2.94 2.96 -0.39 38 15 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.39 -0.27 39 0 204 0
29JUN26 27.00 C 1.90 1.90 1.90 1.90 -0.25 39 1 275 +1
29JUN26 28.00 C 0.00 0.00 0.00 1.49 -0.22 39 0 276 0
29JUN26 29.00 C 0.00 0.00 0.00 1.15 -0.19 39 0 1,175 0
29JUN26 30.00 C 0.83 0.87 0.83 0.87 -0.21 39 3 171 -1
29JUN26 31.00 C 0.74 0.75 0.72 0.69 -0.16 40 35 2,349 +35
29JUN26 32.00 C 0.59 0.59 0.54 0.52 -0.13 41 16 554 +15
29JUN26 33.00 C 0.41 0.41 0.41 0.38 -0.10 40 13 130 0
29JUN26 34.00 C 0.33 0.35 0.33 0.28 -0.08 41 8 100 -6
29JUN26 35.00 C 0.26 0.26 0.26 0.20 -0.07 40 17 72 -9
29JUN26 36.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.50 -0.53 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.02 -0.52 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.53 -0.48 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.05 -0.49 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.58 -0.48 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.97 -0.67 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.13 -0.62 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.34 -0.54 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.46 -0.56 36 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.88 -0.43 40 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.16 -0.48 38 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.61 -0.33 39 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 2.14 -0.30 39 0 17 0
30JUL26 28.00 C 0.00 0.00 0.00 1.75 -0.22 40 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 1.43 -0.21 40 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 1.16 -0.19 41 0 20 0
30JUL26 31.00 C 0.00 0.00 0.00 0.92 -0.16 41 0 18 0
30JUL26 32.00 C 0.00 0.00 0.00 0.72 -0.13 40 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.56 -0.12 41 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.43 -0.11 40 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.34 -0.07 41 0 3 0
30JUL26 36.00 C 0.00 0.00 0.00 0.25 -0.08 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.50 -0.53 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.02 -0.54 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.53 -0.51 34 0 0 0
29SEP26 19.00 C 8.03 8.03 8.03 8.05 -0.59 34 2 15 -2
29SEP26 19.50 C 0.00 0.00 0.00 7.63 -0.56 37 0 5 0
29SEP26 20.00 C 7.17 7.17 7.17 7.21 -0.53 38 1 33 -1
29SEP26 21.00 C 0.00 0.00 0.00 6.33 -0.57 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.65 -0.51 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 4.83 -0.51 38 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.20 -0.54 38 0 285 0
29SEP26 25.00 C 0.00 0.00 0.00 3.63 -0.49 38 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 3.19 -0.40 40 0 172 0
29SEP26 27.00 C 2.71 2.71 2.71 2.73 -0.30 40 1 127 0
29SEP26 28.00 C 2.29 2.29 2.29 2.35 -0.28 40 10 380 +5
29SEP26 29.00 C 0.00 0.00 0.00 2.04 -0.24 41 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.76 -0.22 41 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.48 -0.22 41 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.25 -0.18 41 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 1.04 -0.18 41 0 63 0
29SEP26 34.00 C 1.00 1.00 1.00 0.88 -0.15 41 1 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.70 -0.17 40 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.59 -0.12 40 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.50 -0.09 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.42 -0.09 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 -0.09 41 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 -0.07 41 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.50 -0.55 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.07 -0.55 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.67 -0.50 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.25 -0.50 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.86 -0.49 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.47 -0.48 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.68 -0.51 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.09 -0.43 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.44 -0.40 38 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.85 -0.39 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.44 -0.24 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.86 -0.38 39 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.43 -0.27 39 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 3.04 -0.27 39 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 2.69 -0.27 39 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.42 -0.24 40 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 2.17 -0.22 40 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 1.94 -0.22 41 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.72 -0.19 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.51 -0.19 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.32 -0.18 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.16 -0.16 41 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.01 -0.16 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.86 -0.15 40 0 3 0
30DEC26 39.00 C 1.00 1.00 1.00 0.78 -0.10 41 2 51 -2
30MAR27 17.50 C 0.00 0.00 0.00 9.78 -0.45 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.38 -0.43 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.94 -0.49 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.56 -0.48 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.19 -0.50 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.84 -0.49 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.15 -0.43 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.54 -0.38 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.95 -0.36 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.39 -0.37 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.89 -0.33 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.44 -0.32 38 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.01 -0.23 38 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.63 -0.22 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.27 -0.24 39 0 0 0
30MAR27 30.00 C 3.06 3.06 3.06 2.99 -0.21 39 1 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.73 -0.19 40 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.49 -0.21 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.28 -0.18 40 0 0 0
30MAR27 34.00 C 2.20 2.20 2.20 2.05 -0.15 40 1 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.85 -0.15 40 0 10 0
30MAR27 36.00 C 0.00 0.00 0.00 1.60 -0.20 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.45 -0.16 40 0 15 0
TOTAL CALL 831 17,775 -126
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 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 0.00 44 0 203 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 645 0
29APR26 25.00 P 0.23 0.23 0.23 0.17 -0.01 41 2 862 0
29APR26 26.00 P 0.44 0.48 0.44 0.43 +0.01 42 7 536 +6
29APR26 27.00 P 0.95 0.98 0.87 0.87 +0.06 42 31 545 +1
29APR26 28.00 P 1.62 1.75 1.62 1.52 +0.13 43 25 470 +7
29APR26 29.00 P 0.00 0.00 0.00 2.26 +0.14 41 0 598 0
29APR26 30.00 P 0.00 0.00 0.00 3.16 +0.26 42 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 4.11 +0.30 40 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 5.25 +0.43 72 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 6.28 +0.48 84 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.26 +0.50 91 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.24 +0.48 96 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.27 +0.51 108 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.25 +0.49 113 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.26 +0.50 122 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.27 +0.51 130 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 17 0
28MAY26 21.00 P 0.09 0.09 0.09 0.04 -0.01 40 10 251 0
28MAY26 22.00 P 0.15 0.15 0.15 0.10 -0.01 40 7 338 +5
28MAY26 23.00 P 0.25 0.29 0.24 0.20 -0.01 40 12 247 +2
28MAY26 24.00 P 0.42 0.42 0.39 0.38 0.00 40 210 434 +29
28MAY26 25.00 P 0.00 0.00 0.00 0.64 +0.03 40 0 273 0
28MAY26 26.00 P 1.03 1.07 1.01 1.02 +0.05 41 13 218 +9
28MAY26 27.00 P 1.52 1.59 1.52 1.51 +0.08 41 16 663 +16
28MAY26 28.00 P 2.21 2.21 2.21 2.11 +0.12 41 15 155 0
28MAY26 29.00 P 2.80 3.00 2.80 2.81 +0.14 42 20 88 +6
28MAY26 30.00 P 3.60 3.80 3.60 3.55 +0.32 41 20 95 +10
28MAY26 31.00 P 0.00 0.00 0.00 4.34 +0.21 40 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.37 +0.35 47 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.35 +0.48 51 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.31 +0.52 54 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.24 +0.45 54 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.37 +0.60 67 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.40 +0.59 73 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.27 +0.51 69 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.32 +0.56 77 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 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 41 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 0.00 42 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 0.00 40 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 0.00 41 0 167 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 0.00 40 0 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 +0.01 41 0 506 0
29JUN26 24.00 P 0.00 0.00 0.00 0.73 +0.02 41 0 443 0
29JUN26 25.00 P 1.22 1.22 1.15 1.06 +0.03 41 16 230 -14
29JUN26 26.00 P 1.56 1.60 1.56 1.49 +0.06 41 21 710 +2
29JUN26 27.00 P 2.05 2.05 2.05 2.00 +0.09 41 1 302 0
29JUN26 28.00 P 2.60 2.80 2.60 2.59 +0.11 42 20 277 +20
29JUN26 29.00 P 3.20 3.40 3.20 3.26 +0.14 42 20 3,314 0
29JUN26 30.00 P 4.00 4.20 4.00 4.00 +0.34 43 20 103 +4
29JUN26 31.00 P 4.80 5.00 4.80 4.80 +0.38 44 20 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.66 +0.33 45 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.55 +0.29 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.49 +0.34 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.44 +0.38 51 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.43 +0.44 54 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.43 +0.51 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.44 +0.54 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.44 +0.59 64 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.41 +0.58 66 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.39 +0.58 68 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 0.00 41 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.13 0.00 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.22 0.00 40 0 30 0
30JUL26 21.00 P 0.42 0.42 0.42 0.36 0.00 40 15 76 +15
30JUL26 22.00 P 0.00 0.00 0.00 0.56 +0.02 41 0 6 0
30JUL26 23.00 P 0.00 0.00 0.00 0.82 +0.03 41 0 85 0
30JUL26 24.00 P 0.00 0.00 0.00 1.15 +0.04 41 0 17 0
30JUL26 25.00 P 0.00 0.00 0.00 1.54 +0.07 41 0 1 0
30JUL26 26.00 P 0.00 0.00 0.00 2.01 +0.09 41 0 17 0
30JUL26 27.00 P 0.00 0.00 0.00 2.55 +0.12 41 0 18 0
30JUL26 28.00 P 3.19 3.19 3.19 3.17 +0.15 41 15 17 +15
30JUL26 29.00 P 0.00 0.00 0.00 3.88 +0.20 42 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 4.62 +0.33 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.38 +0.29 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.25 +0.35 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.11 +0.36 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.02 +0.43 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.92 +0.40 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.85 +0.42 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 0.00 41 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 0.00 41 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 0.00 41 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 0.00 41 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 +0.01 41 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 +0.02 41 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 +0.04 41 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.62 +0.05 40 0 400 0
29SEP26 25.00 P 0.00 0.00 0.00 2.05 +0.09 41 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.53 +0.10 40 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 3.10 +0.13 41 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.73 +0.17 41 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 4.40 +0.18 42 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.14 +0.14 42 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.89 +0.32 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.69 +0.33 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.51 +0.31 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.38 +0.34 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.26 +0.37 45 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.12 +0.37 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.03 +0.40 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.96 +0.43 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.87 +0.40 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.82 +0.42 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.77 +0.45 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 0.00 41 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 -0.01 40 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 0.00 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 0.00 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 0.00 41 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.13 +0.01 41 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.45 +0.01 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.81 +0.01 41 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.25 +0.06 41 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.71 +0.07 41 0 63 0
30DEC26 26.00 P 3.36 3.36 3.36 3.23 +0.09 41 1 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.80 +0.10 41 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.41 +0.11 42 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.07 +0.12 42 0 166 0
30DEC26 30.00 P 5.78 5.78 5.72 5.75 +0.11 42 30 112 +30
30DEC26 31.00 P 0.00 0.00 0.00 6.49 +0.14 42 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 7.24 +0.17 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.04 +0.18 43 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.86 +0.19 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.70 +0.20 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.57 +0.23 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.45 +0.24 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.36 +0.29 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.29 +0.34 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.58 +0.02 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.78 +0.02 40 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.90 +0.03 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.02 +0.03 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.17 +0.04 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.47 +0.07 40 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.81 +0.08 40 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.19 +0.04 40 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.62 +0.07 40 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 3.10 +0.06 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.63 +0.07 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.20 +0.08 40 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.86 +0.13 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.49 +0.11 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.21 +0.14 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.91 +0.16 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.68 +0.23 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.44 +0.23 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.24 +0.23 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.07 +0.24 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.90 +0.27 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.75 +0.26 44 0 0 0
TOTAL PUT 567 19,194 +163
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 3.29 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.05 0.00 92 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 0.00 83 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 0.00 75 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 0.00 67 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.05 0.00 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 0.00 52 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.55 0.00 44 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.30 0.00 37 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.55 0.00 16 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.31 0.00 14 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 0.02 -0.01 12 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 0.00 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.56 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 0.00 30 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.06 0.00 23 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 0.00 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 11 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 11 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 43 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 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.06 0.00 92 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.96 0.00 89 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.86 0.00 85 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 0.00 82 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 79 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 76 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 72 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 69 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 66 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 62 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 58 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 52 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 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.57 0.00 44 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 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.82 0.00 29 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 0.00 20 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 22 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 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 21 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 39 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 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 -0.01 0 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 22 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 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.25 -0.01 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 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 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 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.39 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.21 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.05 -0.01 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 0.00 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 0.00 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 22 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 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.51 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.34 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.19 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 -0.01 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 0.00 111 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 0.00 13 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 46 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 37 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 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 16 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 0.11 -0.01 10 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 0.00 130 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 0.00 123 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 0.00 116 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 107 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 99 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 94 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 89 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 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 80 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 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 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 57 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 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 38 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 31 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 0.00 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 -0.01 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 0.47 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.64 0.00 22 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 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.63 -0.01 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 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 0.00 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 0.89 -0.01 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 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.18
29APR26 2.10 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
29APR26 3.00 C 0.19 0.19 0.19 0.20 +0.01 34 51 0 -51
29APR26 3.10 C 0.13 0.15 0.12 0.13 0.00 36 204 21 +21
29APR26 3.20 C 0.00 0.00 0.00 0.08 0.00 38 0 45 0
29APR26 3.30 C 0.05 0.05 0.05 0.05 +0.02 41 1 267 +1
29APR26 3.40 C 0.00 0.00 0.00 0.03 +0.01 44 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 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 76 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 110 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 130 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.09 +0.03 62 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.99 +0.03 55 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.89 +0.03 49 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.79 +0.03 43 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.41 +0.02 34 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.19 0.00 33 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.14 0.00 34 0 1 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 +0.01 36 0 45 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 +0.01 37 0 1 0
28MAY26 3.50 C 0.05 0.05 0.05 0.06 +0.01 38 2 133 +2
28MAY26 3.60 C 0.04 0.04 0.04 0.04 0.00 38 2 100 0
28MAY26 3.70 C 0.03 0.03 0.03 0.03 +0.01 39 3 19 +3
28MAY26 3.80 C 0.00 0.00 0.00 0.02 +0.01 39 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.34 +0.03 50 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.29 +0.03 46 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.24 +0.03 43 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.09 +0.03 30 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.61 +0.02 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 +0.01 33 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 +0.02 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.24 0.00 33 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 +0.01 35 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 0.00 36 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 +0.01 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 +0.01 37 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 0.00 37 0 103 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 +0.01 38 0 63 0
29JUN26 3.90 C 0.03 0.04 0.03 0.03 0.00 36 5 36 +5
29JUN26 4.00 C 0.03 0.03 0.03 0.02 0.00 35 3 12 +3
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.90 +0.02 31 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.81 +0.02 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.72 +0.02 35 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.55 +0.01 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 0.00 35 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 +0.01 37 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 +0.01 36 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 37 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.10 +0.02 22 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.02 +0.03 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.93 +0.03 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.83 +0.01 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 +0.03 37 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 +0.02 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 +0.03 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 +0.02 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 +0.01 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 +0.01 37 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 0.00 37 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 0.00 37 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 +0.01 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.01 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 37 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 +0.01 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 35 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 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 1.14 +0.02 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.06 +0.03 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.97 +0.02 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.90 +0.03 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 +0.02 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 +0.02 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 +0.03 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 +0.02 39 0 13 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 +0.02 39 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 +0.01 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 +0.01 38 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 0.00 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 0.00 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 37 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.18 +0.02 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.10 +0.03 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.02 +0.02 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 +0.03 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 +0.03 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 +0.02 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 +0.03 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 +0.02 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 +0.02 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.02 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 +0.02 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 +0.01 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 +0.02 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
TOTAL CALL 271 2,397 -16
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 604 0
29APR26 3.10 P 0.00 0.00 0.00 0.06 -0.01 42 0 40 0
29APR26 3.20 P 0.00 0.00 0.00 0.10 -0.02 39 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.17 -0.02 42 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.25 -0.03 45 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.34 -0.03 49 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.43 -0.03 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.53 -0.03 57 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.63 -0.02 65 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.73 -0.02 72 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.83 -0.02 79 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.93 -0.02 85 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.03 -0.02 91 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.13 -0.02 97 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.23 -0.02 103 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.33 -0.02 109 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.43 -0.02 114 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.53 -0.02 120 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.63 -0.02 125 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.73 -0.02 130 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.83 -0.02 135 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 2.90 P 0.04 0.04 0.04 0.05 0.00 37 2 76 +2
28MAY26 3.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.12 -0.01 38 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 -0.01 38 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 -0.02 39 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.37 -0.03 38 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.46 -0.03 40 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.64 -0.03 42 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.74 -0.02 47 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.84 -0.02 51 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.94 -0.01 55 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.04 -0.01 59 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.14 -0.01 62 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.24 -0.01 66 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.34 -0.01 69 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.44 -0.01 73 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.54 -0.01 76 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 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 53 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 35 0 7 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 37 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 -0.01 34 0 51 0
29JUN26 2.90 P 0.00 0.00 0.00 0.08 -0.01 35 0 180 0
29JUN26 3.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 150 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 -0.02 34 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.21 -0.02 36 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.27 -0.02 36 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.49 -0.03 38 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 -0.02 40 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 -0.02 42 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.76 -0.02 43 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.85 -0.02 43 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.95 -0.01 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.04 -0.02 46 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.14 -0.01 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.24 -0.01 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.34 -0.01 54 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.44 -0.01 56 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.54 -0.01 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.64 -0.01 61 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.74 -0.01 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.84 -0.01 66 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.09 -0.01 71 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30JUL26 3.00 P 0.17 0.17 0.17 0.15 -0.01 35 2 2 +2
30JUL26 3.10 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.45 -0.02 38 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.52 -0.03 38 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.60 -0.03 38 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.69 -0.03 40 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.86 -0.03 40 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.95 -0.03 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 0.00 36 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.01 36 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 -0.01 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 -0.01 36 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 -0.02 35 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.26 -0.02 35 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 -0.01 37 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.43 -0.03 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 -0.02 35 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 -0.02 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 -0.02 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.73 -0.03 36 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.82 -0.02 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.89 -0.04 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 -0.03 36 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 -0.03 37 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 -0.03 37 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 -0.03 37 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 -0.02 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 -0.03 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 -0.02 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 -0.02 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.74 -0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.84 -0.01 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.09 -0.01 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 -0.01 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 -0.01 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 -0.01 37 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 -0.01 37 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 -0.01 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 -0.01 37 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 -0.01 37 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 -0.02 37 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.79 -0.03 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 -0.02 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 -0.03 37 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 -0.03 37 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.11 -0.04 36 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 -0.03 37 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 -0.03 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.37 -0.04 36 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.46 -0.04 36 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.56 -0.03 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.66 -0.03 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.75 -0.03 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.85 -0.03 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 -0.02 41 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 -0.01 36 0 1 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 -0.02 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 -0.02 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 -0.01 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 -0.02 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.70 -0.02 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 -0.02 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 -0.02 37 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 -0.03 37 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 -0.02 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 -0.02 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 -0.01 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.25 -0.02 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 -0.03 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.41 -0.03 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.50 -0.03 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.59 -0.03 37 0 0 0
TOTAL PUT 4 3,660 +4
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 0.00 0.00 0.00 14.23 +0.01 158 0 35 0
29APR26 11.00 C 0.00 0.00 0.00 13.73 +0.01 147 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 13.22 0.00 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 12.79 +0.06 204 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 12.23 0.00 110 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 11.73 0.00 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 11.23 0.00 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 10.73 0.00 0 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 10.23 0.00 0 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 9.73 0.00 0 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 9.23 0.00 0 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 8.73 -0.14 0 0 361 0
29APR26 16.50 C 8.04 8.04 8.04 8.23 -0.17 0 24 167 -19
29APR26 17.00 C 0.00 0.00 0.00 7.73 -0.03 0 0 164 0
29APR26 17.50 C 0.00 0.00 0.00 7.23 -0.07 0 0 271 0
29APR26 18.00 C 0.00 0.00 0.00 6.77 +0.03 91 0 251 0
29APR26 18.50 C 0.00 0.00 0.00 6.23 -0.04 0 0 277 0
29APR26 19.00 C 0.00 0.00 0.00 5.74 +0.02 59 0 506 0
29APR26 19.50 C 0.00 0.00 0.00 5.24 +0.01 53 0 213 0
29APR26 20.00 C 0.00 0.00 0.00 4.74 -0.02 47 0 360 0
29APR26 21.00 C 3.68 3.71 3.65 3.76 +0.04 48 29 636 -29
29APR26 22.00 C 0.00 0.00 0.00 2.82 -0.04 47 0 481 0
29APR26 23.00 C 2.08 2.10 1.57 1.91 -0.07 42 109 397 -22
29APR26 24.00 C 1.42 1.47 0.97 1.22 -0.07 45 45 343 -2
29APR26 25.00 C 0.85 0.93 0.55 0.71 -0.09 46 179 469 +55
29APR26 26.00 C 0.53 0.53 0.34 0.39 -0.07 48 50 196 -15
29APR26 27.00 C 0.32 0.32 0.19 0.18 -0.05 47 55 487 +18
29APR26 28.00 C 0.18 0.18 0.10 0.08 -0.03 48 51 245 +14
29APR26 29.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 0.00 52 0 88 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 262 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29APR26 33.00 C 0.01 0.01 0.01 0.01 0.00 66 2 19 -2
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
28MAY26 10.50 C 0.00 0.00 0.00 14.25 0.00 87 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 13.75 0.00 76 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 13.23 -0.02 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 12.79 +0.04 103 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 12.25 +0.01 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 11.75 -0.01 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 11.26 0.00 67 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 10.74 -0.02 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 10.23 0.00 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 9.76 +0.02 44 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 9.26 0.00 0 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 8.73 -0.14 0 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 8.27 -0.13 48 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 7.77 -0.01 43 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 7.28 -0.02 46 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 6.78 -0.03 42 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 6.23 -0.12 0 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 5.84 -0.09 47 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 5.36 +0.03 46 0 607 0
28MAY26 20.00 C 0.00 0.00 0.00 4.77 -0.24 0 0 293 0
28MAY26 21.00 C 4.02 4.02 4.02 4.01 -0.06 44 15 554 0
28MAY26 22.00 C 3.00 3.21 3.00 3.15 -0.11 42 16 270 +16
28MAY26 23.00 C 2.65 2.65 2.52 2.47 -0.12 44 17 316 +17
28MAY26 24.00 C 2.09 2.09 1.74 1.88 -0.08 44 30 309 +17
28MAY26 25.00 C 1.59 1.59 1.43 1.41 -0.08 45 33 246 +17
28MAY26 26.00 C 1.09 1.12 1.06 1.05 -0.06 46 3 186 +2
28MAY26 27.00 C 0.82 0.90 0.64 0.76 -0.05 47 48 257 +24
28MAY26 28.00 C 0.60 0.60 0.55 0.53 -0.03 47 8 128 +8
28MAY26 29.00 C 0.40 0.47 0.40 0.36 -0.03 47 19 99 +10
28MAY26 30.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 123 0
28MAY26 31.00 C 0.30 0.30 0.24 0.15 -0.02 46 2 72 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 8 0
28MAY26 33.00 C 0.13 0.13 0.13 0.06 -0.01 46 2 45 +2
28MAY26 34.00 C 0.10 0.10 0.10 0.04 -0.01 47 5 173 +2
29JUN26 10.50 C 0.00 0.00 0.00 14.25 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.75 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.26 0.00 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 12.79 +0.03 82 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.25 -0.02 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.75 -0.02 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 11.26 -0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.75 -0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.27 -0.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.76 -0.02 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 9.27 -0.01 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 8.77 -0.10 0 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 8.30 -0.10 47 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 7.81 +0.03 46 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 7.28 -0.08 0 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 6.85 0.00 46 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 6.38 +0.02 45 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 5.84 -0.09 37 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 5.38 -0.09 38 0 1,899 0
29JUN26 20.00 C 0.00 0.00 0.00 4.96 -0.11 41 0 872 0
29JUN26 21.00 C 0.00 0.00 0.00 4.23 +0.03 45 0 211 0
29JUN26 22.00 C 3.43 3.43 3.43 3.46 -0.03 44 15 234 +13
29JUN26 23.00 C 2.85 2.85 2.85 2.77 -0.10 44 2 144 0
29JUN26 24.00 C 2.46 2.46 2.46 2.22 -0.07 44 15 223 0
29JUN26 25.00 C 1.82 1.82 1.79 1.75 -0.06 44 64 457 +34
29JUN26 26.00 C 1.45 1.45 1.45 1.40 -0.07 45 23 387 +23
29JUN26 27.00 C 1.16 1.16 1.16 1.10 -0.03 46 15 147 +15
29JUN26 28.00 C 0.92 0.92 0.89 0.84 -0.03 46 30 282 +30
29JUN26 29.00 C 0.81 0.81 0.81 0.63 -0.02 46 15 280 +15
29JUN26 30.00 C 0.00 0.00 0.00 0.47 -0.02 46 0 66 0
29JUN26 31.00 C 0.00 0.00 0.00 0.34 -0.02 46 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 30 0
29JUN26 34.00 C 0.29 0.29 0.23 0.13 -0.01 46 3 20 +1
30JUL26 16.00 C 0.00 0.00 0.00 8.77 -0.10 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.30 -0.10 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.81 +0.03 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.31 -0.05 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.85 0.00 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.38 0.00 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.96 +0.01 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.54 -0.05 43 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 5.12 +0.04 43 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 4.38 -0.03 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.69 -0.03 45 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 3.02 -0.05 43 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.49 -0.07 43 0 31 0
30JUL26 25.00 C 2.12 2.14 2.12 2.06 -0.07 44 30 20 0
30JUL26 26.00 C 1.63 1.63 1.63 1.71 -0.05 45 5 33 +5
30JUL26 27.00 C 1.31 1.31 1.31 1.41 -0.04 45 5 38 +2
30JUL26 28.00 C 0.00 0.00 0.00 1.13 -0.03 45 0 35 0
30JUL26 29.00 C 0.00 0.00 0.00 0.91 -0.02 45 0 30 0
30JUL26 30.00 C 0.87 0.87 0.87 0.72 -0.02 45 15 15 +15
30JUL26 31.00 C 0.73 0.73 0.73 0.56 -0.02 45 15 36 0
30JUL26 32.00 C 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.35 -0.01 45 0 6 0
30JUL26 34.00 C 0.00 0.00 0.00 0.27 -0.01 45 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 14.26 0.00 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.76 0.00 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.26 0.00 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.79 +0.03 63 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.26 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.77 0.00 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.27 0.00 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.78 0.00 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.28 -0.01 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.80 0.00 45 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 9.27 -0.05 0 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 8.77 -0.10 0 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 8.30 -0.10 37 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 7.84 -0.08 39 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 7.42 -0.02 42 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 6.99 -0.03 42 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.60 -0.01 43 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 6.17 -0.03 43 0 91 0
29SEP26 19.50 C 5.97 5.97 5.97 5.84 -0.04 44 45 186 +45
29SEP26 20.00 C 0.00 0.00 0.00 5.44 +0.04 44 0 140 0
29SEP26 21.00 C 0.00 0.00 0.00 4.75 0.00 43 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 4.08 -0.12 43 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 3.56 -0.06 43 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 3.08 -0.06 44 0 81 0
29SEP26 25.00 C 0.00 0.00 0.00 2.69 -0.02 44 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 2.30 -0.02 44 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 1.98 -0.06 45 0 22 0
29SEP26 28.00 C 0.00 0.00 0.00 1.72 -0.03 45 0 96 0
29SEP26 29.00 C 1.51 1.51 1.51 1.45 -0.02 45 15 144 +15
29SEP26 30.00 C 0.00 0.00 0.00 1.24 -0.02 45 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 1.04 -0.01 45 0 32 0
29SEP26 32.00 C 0.00 0.00 0.00 0.88 -0.02 45 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.73 -0.02 45 0 35 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 -0.01 45 0 7 0
30DEC26 10.50 C 0.00 0.00 0.00 14.26 0.00 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.76 0.00 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.26 0.00 0 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 12.79 +0.02 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.27 0.00 44 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 11.77 -0.01 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.27 -0.02 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.78 -0.03 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.28 -0.01 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.83 +0.03 41 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 9.40 -0.01 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 8.99 0.00 44 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 8.57 -0.01 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 8.19 -0.01 45 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 7.80 +0.01 45 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 7.40 -0.01 44 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 7.04 -0.02 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.70 -0.02 44 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 6.36 +0.06 44 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 6.02 0.00 44 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 5.38 +0.15 44 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 4.77 -0.08 43 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 4.26 -0.08 43 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 3.81 -0.07 43 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 3.41 -0.06 44 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 3.05 -0.06 44 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 2.72 -0.06 44 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.41 -0.04 44 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 2.14 -0.03 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.88 -0.03 44 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 1.66 -0.03 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.46 -0.03 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.28 -0.03 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.13 -0.02 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.26 0.00 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.76 0.00 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.27 0.00 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.80 -0.04 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.30 -0.09 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.86 -0.08 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.40 -0.09 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.00 -0.06 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.56 -0.06 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.12 +0.03 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 9.72 +0.04 46 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 9.35 +0.02 46 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 8.94 +0.03 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.56 -0.05 45 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 8.18 -0.02 44 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 7.82 -0.02 44 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 7.50 +0.02 44 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 7.16 +0.01 44 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 6.84 +0.03 44 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.52 -0.04 44 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 5.92 +0.02 43 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 5.37 +0.01 43 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 4.86 -0.02 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.37 -0.06 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 4.02 -0.05 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.65 -0.03 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.31 -0.02 44 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 2.96 -0.04 43 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.72 +0.02 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.46 +0.02 44 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.21 +0.03 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.00 +0.03 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.80 +0.02 44 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.60 +0.02 43 0 0 0
TOTAL CALL 1,054 26,366 +326
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 187 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 178 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 160 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 136 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 304 0
29APR26 18.00 P 0.01 0.01 0.01 0.01 0.00 75 4 283 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 444 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 659 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 322 0
29APR26 20.00 P 0.02 0.02 0.02 0.01 0.00 53 1 864 -1
29APR26 21.00 P 0.04 0.04 0.04 0.03 -0.01 50 18 679 -17
29APR26 22.00 P 0.09 0.09 0.08 0.08 -0.03 47 16 409 0
29APR26 23.00 P 0.24 0.30 0.18 0.22 -0.05 46 81 372 -44
29APR26 24.00 P 0.50 0.63 0.43 0.52 -0.07 47 157 440 +44
29APR26 25.00 P 0.92 1.19 0.82 1.02 -0.05 48 182 354 +9
29APR26 26.00 P 1.60 1.90 1.51 1.69 -0.07 50 90 223 +44
29APR26 27.00 P 0.00 0.00 0.00 2.52 -0.04 53 0 28 0
29APR26 28.00 P 0.00 0.00 0.00 3.44 0.00 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.30 -0.14 48 0 3 0
29APR26 30.00 P 0.00 0.00 0.00 5.37 0.00 71 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 6.36 -0.04 78 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.35 +0.04 85 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.33 +0.03 88 0 0 0
29APR26 34.00 P 9.22 9.35 9.22 9.36 +0.07 102 40 0 -20
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 174 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 0.00 0.00 0.01 0.00 66 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 48 0 329 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 0.00 48 0 236 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 514 0
28MAY26 19.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 103 0
28MAY26 19.50 P 0.15 0.16 0.15 0.10 -0.01 47 3 141 +2
28MAY26 20.00 P 0.16 0.19 0.16 0.14 -0.02 47 2 323 +1
28MAY26 21.00 P 0.25 0.25 0.25 0.27 -0.03 47 3 382 -3
28MAY26 22.00 P 0.48 0.48 0.46 0.48 -0.02 47 44 211 +1
28MAY26 23.00 P 0.75 0.84 0.74 0.75 -0.03 46 5 137 +2
28MAY26 24.00 P 1.10 1.15 1.10 1.17 -0.01 47 16 187 +1
28MAY26 25.00 P 1.59 1.59 1.59 1.70 -0.01 47 1 220 +1
28MAY26 26.00 P 2.47 2.47 2.47 2.33 -0.01 48 15 106 0
28MAY26 27.00 P 0.00 0.00 0.00 3.05 -0.03 49 0 23 0
28MAY26 28.00 P 0.00 0.00 0.00 3.84 -0.02 50 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.70 -0.01 52 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 5.62 +0.02 55 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.54 +0.02 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.55 -0.01 63 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.48 +0.04 64 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.41 0.00 63 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 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 372 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 3,229 0
29JUN26 16.50 P 0.11 0.11 0.11 0.05 0.00 46 1 457 +1
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 524 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 293 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 207 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.01 46 0 135 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 -0.01 46 0 245 0
29JUN26 19.50 P 0.31 0.31 0.31 0.33 -0.01 46 9 179 +9
29JUN26 20.00 P 0.46 0.46 0.45 0.42 -0.02 46 11 760 -11
29JUN26 21.00 P 0.00 0.00 0.00 0.63 -0.02 45 0 203 0
29JUN26 22.00 P 0.92 0.93 0.92 0.94 -0.01 45 30 290 +15
29JUN26 23.00 P 1.18 1.31 1.18 1.33 -0.01 45 16 237 +1
29JUN26 24.00 P 0.00 0.00 0.00 1.81 -0.01 45 0 117 0
29JUN26 25.00 P 0.00 0.00 0.00 2.40 0.00 46 0 135 0
29JUN26 26.00 P 0.00 0.00 0.00 3.06 +0.01 47 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 3.79 +0.01 48 0 67 0
29JUN26 28.00 P 0.00 0.00 0.00 4.57 -0.03 49 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 5.41 -0.02 50 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.26 -0.04 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.13 -0.05 51 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.13 0.00 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.98 -0.04 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.02 -0.05 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 90 0
30JUL26 17.50 P 0.00 0.00 0.00 0.20 -0.01 45 0 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.25 -0.01 45 0 27 0
30JUL26 18.50 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
30JUL26 19.00 P 0.46 0.46 0.43 0.41 -0.01 45 21 19 0
30JUL26 19.50 P 0.54 0.54 0.51 0.51 -0.02 45 20 15 +1
30JUL26 20.00 P 0.00 0.00 0.00 0.62 -0.02 45 0 32 0
30JUL26 21.00 P 0.00 0.00 0.00 0.88 -0.01 45 0 32 0
30JUL26 22.00 P 0.00 0.00 0.00 1.21 -0.02 44 0 53 0
30JUL26 23.00 P 0.00 0.00 0.00 1.64 +0.01 45 0 45 0
30JUL26 24.00 P 0.00 0.00 0.00 2.15 +0.02 45 0 27 0
30JUL26 25.00 P 2.52 2.52 2.52 2.72 +0.01 45 30 117 0
30JUL26 26.00 P 0.00 0.00 0.00 3.36 +0.01 46 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 4.07 +0.02 46 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 4.83 +0.01 47 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 5.64 -0.04 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.48 -0.01 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.35 -0.05 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.23 -0.04 50 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.16 -0.04 52 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.08 -0.03 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 46 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 46 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 46 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 0.00 45 0 277 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 0.00 45 0 136 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 45 0 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 0.00 45 0 229 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 0.00 45 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 0.00 45 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 -0.01 45 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 0.00 45 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.51 -0.01 45 0 122 0
29SEP26 18.50 P 0.64 0.64 0.64 0.62 -0.01 45 1 79 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.72 -0.03 44 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 0.86 -0.01 45 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.00 -0.01 45 0 65 0
29SEP26 21.00 P 1.31 1.31 1.31 1.31 -0.01 44 1 53 +1
29SEP26 22.00 P 0.00 0.00 0.00 1.69 0.00 44 0 24 0
29SEP26 23.00 P 2.15 2.15 2.15 2.15 +0.01 44 15 80 +15
29SEP26 24.00 P 2.55 2.55 2.55 2.65 0.00 44 17 64 +17
29SEP26 25.00 P 0.00 0.00 0.00 3.23 -0.02 44 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 3.86 +0.03 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.55 +0.02 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 5.25 -0.02 45 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 6.08 +0.04 47 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 6.93 +0.01 48 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 7.66 -0.06 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.53 -0.05 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.40 -0.06 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.31 -0.04 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 45 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.01 43 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 0.00 44 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 -0.01 44 0 124 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 -0.01 44 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 -0.01 44 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.01 44 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 -0.01 44 0 824 0
30DEC26 17.50 P 0.00 0.00 0.00 0.74 -0.02 44 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 0.85 -0.02 44 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 1.00 -0.01 44 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.15 -0.02 44 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.30 -0.02 44 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.45 -0.03 44 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 1.81 -0.04 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.22 -0.03 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.69 -0.03 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.19 -0.06 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.78 -0.01 43 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 4.41 0.00 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.11 +0.02 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.80 +0.01 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.53 -0.05 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.30 -0.06 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.09 -0.06 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.92 -0.06 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.75 -0.11 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.63 -0.03 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.10 0.00 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.13 0.00 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 +0.01 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 0.00 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 0.00 43 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.39 +0.01 43 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 +0.01 43 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 +0.01 43 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.66 +0.01 43 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 +0.01 43 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 +0.01 43 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 +0.02 44 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 0.00 43 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.31 0.00 43 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.47 +0.01 43 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 0.00 43 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 1.82 0.00 43 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 -0.01 43 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 2.62 +0.06 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.11 +0.07 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.64 +0.09 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.22 +0.09 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.84 +0.01 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.53 +0.01 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.19 +0.01 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.91 -0.06 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.66 -0.05 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.44 -0.06 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.24 -0.09 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.05 -0.06 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.89 -0.10 44 0 0 0
TOTAL PUT 850 31,309 +70
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$ 9.75
29APR26 6.00 C 0.00 0.00 0.00 3.75 -0.11 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.50 -0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.26 -0.10 96 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.01 -0.10 88 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.51 -0.10 72 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.25 -0.11 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.00 -0.11 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.76 -0.09 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.51 -0.10 42 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.26 -0.10 35 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.02 -0.10 36 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.78 -0.10 33 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.57 -0.10 34 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.38 -0.10 32 0 19 0
29APR26 9.75 C 0.00 0.00 0.00 0.25 -0.06 34 0 126 0
29APR26 10.00 C 0.15 0.15 0.14 0.15 -0.06 35 17 377 -15
29APR26 10.50 C 0.04 0.04 0.04 0.04 -0.02 35 2 316 -2
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 153 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.28 -0.10 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.04 -0.11 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.80 -0.08 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.55 -0.08 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.34 -0.07 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.12 -0.09 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.92 -0.09 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.74 -0.06 33 0 1 0
28MAY26 9.50 C 0.57 0.57 0.57 0.59 -0.06 34 15 15 +15
28MAY26 9.75 C 0.00 0.00 0.00 0.46 -0.05 34 0 26 0
28MAY26 10.00 C 0.00 0.00 0.00 0.35 -0.04 34 0 16 0
28MAY26 10.50 C 0.20 0.21 0.18 0.19 -0.03 34 45 75 +45
28MAY26 11.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 28 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.86 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.76 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.52 -0.10 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.27 -0.10 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.02 -0.10 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.77 -0.10 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.52 -0.10 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.27 -0.10 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.02 -0.12 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.77 -0.09 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.53 -0.09 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.29 -0.09 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.05 -0.10 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.82 -0.09 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.60 -0.08 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.37 -0.07 35 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.17 -0.08 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.99 -0.08 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.83 -0.07 35 0 0 0
29JUN26 9.50 C 0.72 0.72 0.72 0.68 -0.06 35 8 8 +4
29JUN26 9.75 C 0.59 0.59 0.59 0.56 -0.03 35 15 28 +15
29JUN26 10.00 C 0.47 0.47 0.47 0.45 -0.04 35 12 39 +12
29JUN26 10.50 C 0.00 0.00 0.00 0.29 -0.03 35 0 229 0
29JUN26 11.00 C 0.18 0.18 0.18 0.18 -0.02 35 2 260 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 36 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.31 -0.12 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.08 -0.11 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.86 -0.10 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.65 -0.06 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.45 -0.08 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.25 -0.07 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.07 -0.07 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
30JUL26 9.50 C 0.81 0.81 0.76 0.80 -0.04 36 28 28 +28
30JUL26 9.75 C 0.00 0.00 0.00 0.67 -0.05 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.57 -0.04 36 0 6 0
30JUL26 10.50 C 0.37 0.38 0.37 0.40 -0.03 35 30 45 +30
30JUL26 11.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 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 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.02 -0.10 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.77 -0.10 40 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.52 -0.10 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.27 -0.12 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.02 -0.12 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.79 -0.10 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.56 -0.10 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.34 -0.11 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.13 -0.11 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.92 -0.09 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.73 -0.10 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.58 -0.03 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.42 -0.07 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.23 -0.07 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.14 -0.06 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.98 -0.06 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.88 -0.05 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 -0.05 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.60 -0.05 36 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 -0.03 36 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.03 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.02 36 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 0.00 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.02 -0.10 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.77 -0.10 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.53 -0.10 36 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.30 -0.10 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.07 -0.09 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.84 -0.11 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.63 -0.10 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 -0.11 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.23 -0.09 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.05 -0.06 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.88 -0.07 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.73 -0.12 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.59 -0.06 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.45 -0.07 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.33 -0.06 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.22 -0.05 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.11 -0.05 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.01 -0.05 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.04 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 -0.03 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 -0.03 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.03 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.02 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.01 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.60 -0.08 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.37 -0.06 34 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.27 -0.07 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.04 -0.07 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.91 -0.07 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.77 -0.07 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.64 -0.06 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.53 -0.05 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 -0.06 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.31 -0.05 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.21 -0.05 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.03 -0.05 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 -0.04 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.75 -0.03 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 -0.03 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 -0.03 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
30MAR27 13.50 C 0.36 0.36 0.36 0.38 -0.02 36 1 0 -1
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
TOTAL CALL 175 3,752 +131
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 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 49 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 76 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 35 0 113 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 35 0 165 0
29APR26 9.50 P 0.16 0.16 0.16 0.14 +0.02 35 45 70 0
29APR26 9.75 P 0.00 0.00 0.00 0.24 +0.02 34 0 76 0
29APR26 10.00 P 0.00 0.00 0.00 0.40 +0.06 36 0 352 0
29APR26 10.50 P 0.00 0.00 0.00 0.78 +0.07 34 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.25 +0.09 0 0 24 0
29APR26 11.50 P 0.00 0.00 0.00 1.75 +0.10 0 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.26 +0.11 61 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.76 +0.11 71 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.76 +0.11 89 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.26 +0.11 97 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.76 +0.11 119 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.25 +0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 43 0
28MAY26 8.50 P 0.08 0.08 0.08 0.06 +0.01 34 60 79 +60
28MAY26 8.75 P 0.11 0.11 0.11 0.10 +0.01 34 15 41 +15
28MAY26 9.00 P 0.16 0.16 0.16 0.15 +0.01 34 815 915 +798
28MAY26 9.25 P 0.00 0.00 0.00 0.22 +0.02 34 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.31 +0.03 33 0 20 0
28MAY26 9.75 P 0.44 0.44 0.44 0.43 +0.04 33 2 50 -2
28MAY26 10.00 P 0.52 0.52 0.52 0.57 +0.06 33 15 26 0
28MAY26 10.50 P 0.00 0.00 0.00 0.91 +0.04 33 0 14 0
28MAY26 11.00 P 0.00 0.00 0.00 1.33 +0.09 35 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.76 +0.02 30 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.27 +0.11 39 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.79 +0.10 50 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.76 +0.11 52 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.26 +0.11 57 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.76 +0.11 70 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.25 +0.10 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
29JUN26 8.00 P 0.08 0.08 0.08 0.09 +0.01 35 1 3 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.01 35 0 22 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 60 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 +0.03 35 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.34 +0.03 35 0 9 0
29JUN26 9.25 P 0.42 0.42 0.42 0.44 +0.03 35 2 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.56 +0.03 35 0 9 0
29JUN26 9.75 P 0.69 0.69 0.69 0.69 +0.06 34 14 15 +14
29JUN26 10.00 P 0.79 0.86 0.79 0.83 +0.04 33 55 96 +55
29JUN26 10.50 P 0.00 0.00 0.00 1.19 +0.05 34 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.59 +0.09 34 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 2.04 +0.05 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.49 +0.08 36 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 +0.12 37 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.47 +0.13 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 +0.13 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.45 +0.13 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.93 +0.10 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.42 +0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.92 +0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.42 +0.10 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.36 +0.03 36 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.46 +0.03 36 0 16 0
30JUL26 9.25 P 0.00 0.00 0.00 0.56 +0.03 35 0 0 0
30JUL26 9.50 P 0.68 0.68 0.68 0.67 +0.03 35 10 10 +10
30JUL26 9.75 P 0.83 0.83 0.82 0.80 +0.04 34 16 18 +16
30JUL26 10.00 P 0.00 0.00 0.00 0.95 +0.04 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.33 +0.09 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.68 +0.10 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.10 +0.09 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.54 +0.11 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.00 +0.13 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.47 +0.12 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.96 +0.13 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.46 +0.13 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.95 +0.12 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.43 +0.10 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.01 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 +0.02 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.37 +0.02 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 +0.03 37 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.56 +0.04 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.66 +0.03 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.79 +0.05 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.91 +0.04 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.06 +0.05 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.21 +0.05 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.54 +0.06 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.91 +0.07 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.31 +0.08 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.74 +0.09 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.18 +0.08 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.65 +0.10 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.12 +0.09 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.61 +0.10 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.11 +0.10 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.61 +0.11 54 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 6.10 +0.12 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.59 +0.09 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 +0.03 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.03 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 +0.03 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 +0.03 37 0 1 0
30DEC26 9.00 P 0.89 0.89 0.89 0.85 +0.03 37 1 11 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.98 +0.04 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.11 +0.04 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.26 +0.05 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.41 +0.05 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.73 +0.06 38 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 2.09 +0.07 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 +0.07 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.88 +0.08 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.30 +0.08 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.74 +0.08 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.20 +0.08 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.67 +0.09 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.16 +0.12 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.61 +0.11 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.10 +0.12 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.59 +0.09 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 +0.03 37 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 0.49 +0.02 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 +0.03 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.67 +0.03 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 +0.04 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 +0.04 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.01 +0.05 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.14 +0.05 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 +0.05 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.42 +0.06 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.57 +0.06 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.89 +0.06 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.23 +0.06 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.61 +0.07 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.00 +0.07 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.41 +0.17 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.74 +0.08 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.20 +0.08 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.67 +0.09 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.16 +0.12 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.61 +0.11 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.10 +0.12 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.59 +0.09 44 0 0 0
TOTAL PUT 1,051 4,852 +968
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$ 81.85
29APR26 35.00 C 0.00 0.00 0.00 46.85 -2.33 0 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 45.88 -2.30 139 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 44.88 -2.30 130 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 43.88 -2.30 118 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 42.88 -2.30 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 41.88 -2.30 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 40.88 -2.30 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 39.86 -2.33 0 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 38.88 -2.31 0 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 37.88 -2.31 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 36.88 -2.31 0 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 35.89 -2.30 105 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 34.89 -2.30 100 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.89 -2.30 94 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.89 -2.30 88 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.89 -2.30 82 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.39 -2.30 0 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 26.89 -2.31 0 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 24.40 -2.25 68 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 21.97 -2.21 82 0 530 0
29APR26 62.50 C 19.00 19.00 18.98 19.72 -2.16 96 22 518 -20
29APR26 65.00 C 16.40 16.40 16.40 16.96 -2.33 62 12 902 -12
29APR26 67.50 C 16.98 16.98 16.98 14.38 -2.60 0 1 468 0
29APR26 70.00 C 16.00 16.00 12.00 12.23 -2.37 62 50 308 -2
29APR26 72.50 C 0.00 0.00 0.00 9.90 -2.10 58 0 787 0
29APR26 75.00 C 12.50 12.50 12.50 8.02 -2.26 62 5 1,385 -5
29APR26 77.50 C 9.20 9.20 9.20 6.23 -2.16 62 1 2,268 -1
29APR26 80.00 C 8.41 8.41 4.00 4.68 -2.12 62 110 2,327 -32
29APR26 82.50 C 6.80 7.20 3.00 3.46 -1.94 63 710 4,826 +283
29APR26 85.00 C 5.70 5.70 2.28 2.50 -1.57 63 292 2,919 +214
29APR26 87.50 C 3.75 3.75 1.68 1.72 -1.39 63 152 1,056 +102
29APR26 90.00 C 1.31 1.31 1.31 1.14 -1.15 63 1 919 +1
29APR26 92.50 C 2.78 2.78 0.89 0.74 -0.91 63 25 1,910 +4
29APR26 95.00 C 1.00 1.00 0.68 0.46 -0.70 62 15 201 0
29APR26 97.50 C 1.28 1.28 1.28 0.28 -0.52 62 5 652 +5
29APR26 100.00 C 0.00 0.00 0.00 0.17 -0.38 63 0 141 0
29APR26 102.50 C 0.57 0.63 0.57 0.10 -0.26 63 16 73 +16
29APR26 105.00 C 0.00 0.00 0.00 0.06 -0.18 63 0 124 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 - 62 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 46.93 -2.30 77 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 45.93 -2.30 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 44.93 -2.31 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 43.94 -2.30 77 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 42.94 -2.30 71 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 41.94 -2.30 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 40.94 -2.31 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 39.95 -2.30 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 38.95 -2.31 64 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 37.96 -2.30 68 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 36.96 -2.31 64 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 35.97 -2.31 66 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 34.98 -2.31 67 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 33.99 -2.31 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 33.01 -2.31 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 32.02 -2.31 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.58 -2.20 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.10 -2.51 61 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 24.86 -2.22 68 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 22.59 -2.25 68 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 20.21 -2.13 64 0 1,953 0
28MAY26 65.00 C 0.00 0.00 0.00 18.07 -2.06 64 0 1,169 0
28MAY26 67.50 C 0.00 0.00 0.00 15.75 -2.52 59 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 14.37 -1.68 67 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 12.63 -1.74 67 0 138 0
28MAY26 75.00 C 0.00 0.00 0.00 10.91 -1.79 66 0 392 0
28MAY26 77.50 C 0.00 0.00 0.00 9.28 -2.24 64 0 331 0
28MAY26 80.00 C 11.00 11.00 11.00 8.12 -1.68 65 20 349 -20
28MAY26 82.50 C 10.00 10.00 6.89 7.05 -1.73 66 46 401 -16
28MAY26 85.00 C 8.00 8.00 5.60 6.21 -1.63 68 38 156 -8
28MAY26 87.50 C 5.43 5.43 5.00 5.29 -1.55 68 20 177 -12
28MAY26 90.00 C 6.80 6.90 4.30 4.44 -1.48 68 58 323 +30
28MAY26 92.50 C 6.68 6.68 3.82 3.74 -1.31 68 28 89 0
28MAY26 95.00 C 3.32 3.32 3.32 3.13 -1.22 68 1 194 +1
28MAY26 97.50 C 4.35 4.35 3.50 2.58 -1.10 67 7 97 0
28MAY26 100.00 C 3.08 3.08 3.08 2.16 -0.98 67 10 80 +8
28MAY26 102.50 C 2.20 2.20 2.20 1.76 -0.89 67 2 78 +2
28MAY26 105.00 C 1.90 1.90 1.90 1.46 -0.78 67 1 118 +1
28MAY26 107.50 C 2.04 2.04 1.68 1.19 - 67 86 86 -
29JUN26 14.00 C 0.00 0.00 0.00 67.88 -2.30 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 67.38 -2.30 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 66.88 -2.30 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 66.38 -2.31 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 65.89 -2.30 129 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 65.39 -2.30 124 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 64.89 -2.30 119 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 64.39 -2.30 112 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 63.89 -2.30 98 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 63.39 -2.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 62.89 -2.30 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 62.39 -2.30 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 61.89 -2.31 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 60.90 -2.30 105 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 59.90 -2.30 95 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 58.90 -2.30 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 57.90 -2.31 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 56.91 -2.30 93 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 55.91 -2.30 86 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 54.91 -2.30 72 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 53.91 -2.30 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 52.91 -2.31 0 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 51.92 -2.30 77 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 50.92 -2.30 70 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 49.92 -2.30 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 48.92 -2.31 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 47.93 -2.30 69 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 46.93 -2.31 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 45.94 -2.30 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 44.94 -2.31 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 43.95 -2.30 67 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 42.96 -2.30 67 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 41.97 -2.31 67 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 40.98 -2.31 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.00 -2.31 67 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 39.02 -2.31 67 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 38.04 -2.31 66 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 36.96 -2.31 51 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 36.11 -2.17 67 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 34.99 -2.58 53 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 34.04 -2.35 57 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 33.26 -2.30 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.05 -2.61 53 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 29.58 -2.58 50 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 27.84 -1.77 68 0 36 0
29JUN26 57.50 C 28.00 28.00 28.00 25.13 -2.78 57 3 370 0
29JUN26 60.00 C 22.00 22.00 22.00 23.49 -2.21 66 15 157 -14
29JUN26 62.50 C 0.00 0.00 0.00 21.27 -2.51 63 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 19.10 -2.68 60 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 17.38 -2.35 61 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 16.00 -2.42 64 0 569 0
29JUN26 72.50 C 0.00 0.00 0.00 14.27 -1.97 63 0 397 0
29JUN26 75.00 C 0.00 0.00 0.00 12.87 -1.89 64 0 2,120 0
29JUN26 77.50 C 0.00 0.00 0.00 11.65 -2.28 65 0 507 0
29JUN26 80.00 C 0.00 0.00 0.00 10.61 -1.88 66 0 2,705 0
29JUN26 82.50 C 10.49 10.49 10.40 9.56 -1.80 67 16 168 +16
29JUN26 85.00 C 0.00 0.00 0.00 8.63 -1.70 67 0 159 0
29JUN26 87.50 C 0.00 0.00 0.00 7.80 -1.61 68 0 53 0
29JUN26 90.00 C 7.60 7.60 7.60 6.95 -1.50 68 1 100 0
29JUN26 92.50 C 7.85 7.85 7.85 6.13 -1.48 68 3 77 -3
29JUN26 95.00 C 0.00 0.00 0.00 5.46 -1.31 68 0 24 0
29JUN26 97.50 C 0.00 0.00 0.00 4.78 -1.31 67 0 68 0
29JUN26 100.00 C 0.00 0.00 0.00 4.25 -1.17 68 0 14 0
29JUN26 102.50 C 0.00 0.00 0.00 3.73 -1.09 67 0 48 0
29JUN26 105.00 C 3.63 3.63 3.63 3.28 -1.03 67 1 28 +1
29JUN26 107.50 C 4.58 4.58 4.58 2.89 - 67 3 3 -
30JUL26 49.00 C 0.00 0.00 0.00 33.78 -2.30 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.91 -2.29 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.74 -2.29 67 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.68 -2.20 68 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.66 -2.11 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.75 -2.01 67 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.93 -1.81 67 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.95 -2.12 65 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.30 -1.99 66 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.46 -2.24 64 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 16.31 -2.26 66 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 14.74 -2.38 65 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 13.74 -2.07 66 0 96 0
30JUL26 80.00 C 12.50 12.50 12.50 12.69 -1.91 67 5 163 0
30JUL26 82.50 C 0.00 0.00 0.00 11.68 -1.83 68 0 53 0
30JUL26 85.00 C 0.00 0.00 0.00 10.76 -1.76 68 0 45 0
30JUL26 87.50 C 0.00 0.00 0.00 9.94 -1.75 69 0 45 0
30JUL26 90.00 C 8.94 8.94 8.94 9.10 -1.60 69 15 15 0
30JUL26 92.50 C 8.34 8.34 8.34 8.30 -1.54 69 15 15 +10
30JUL26 95.00 C 0.00 0.00 0.00 7.52 -1.51 69 0 0 0
30JUL26 97.50 C 7.10 7.10 7.10 6.87 -1.34 69 15 40 0
30JUL26 100.00 C 0.00 0.00 0.00 6.22 -1.34 69 0 49 0
30JUL26 102.50 C 0.00 0.00 0.00 5.46 -1.46 67 0 33 0
30JUL26 105.00 C 0.00 0.00 0.00 4.98 -1.29 67 0 1 0
30JUL26 107.50 C 5.73 5.73 5.73 4.50 - 67 1 1 -
29SEP26 21.00 C 0.00 0.00 0.00 60.91 -2.30 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 59.92 -2.31 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 58.94 -2.30 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 57.95 -2.31 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 56.97 -2.31 67 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 55.99 -2.31 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 55.01 -2.31 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 54.04 -2.31 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 53.07 -2.31 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 52.10 -2.31 68 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 51.14 -2.31 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 50.17 -2.32 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.22 -2.32 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.27 -2.32 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.54 -2.11 75 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 46.38 -2.33 67 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 45.08 -2.71 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 44.38 -2.47 62 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 43.63 -2.16 68 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 42.43 -2.65 60 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 41.82 -2.33 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.92 -2.34 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.85 -2.49 64 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 39.17 -2.33 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.12 -2.36 64 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 37.46 -2.34 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.61 -2.34 67 0 0 0
29SEP26 48.00 C 35.50 35.50 35.50 35.52 -2.25 64 10 28 0
29SEP26 49.00 C 0.00 0.00 0.00 34.98 -2.33 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.54 -2.64 60 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 31.43 -3.84 59 0 23 0
29SEP26 55.00 C 0.00 0.00 0.00 29.59 -2.46 61 0 983 0
29SEP26 57.50 C 0.00 0.00 0.00 27.66 -2.50 60 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 26.11 -2.45 62 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 24.48 -2.18 63 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 23.36 -1.78 66 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 21.42 -2.31 63 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 20.41 -1.78 66 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 18.80 -2.24 64 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 17.63 -2.07 65 0 1,268 0
29SEP26 77.50 C 0.00 0.00 0.00 16.45 -1.98 65 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 15.36 -1.97 65 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 14.80 -1.55 68 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 13.93 -1.90 68 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 13.13 -1.74 68 0 76 0
29SEP26 90.00 C 0.00 0.00 0.00 12.33 -1.75 69 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 11.55 -1.73 69 0 301 0
29SEP26 95.00 C 0.00 0.00 0.00 10.77 -1.74 69 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.98 -1.75 69 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 9.34 -1.62 69 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.72 -1.53 69 0 1 0
29SEP26 105.00 C 10.60 10.60 10.60 8.11 -1.54 68 1 1 +1
29SEP26 107.50 C 7.96 8.24 7.96 7.50 - 68 30 30 -
30DEC26 38.00 C 0.00 0.00 0.00 45.48 -2.32 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.64 -2.32 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 43.80 -2.32 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 42.96 -2.33 67 0 0 0
30DEC26 42.00 C 44.30 44.30 44.30 42.16 -2.37 67 10 107 0
30DEC26 43.00 C 0.00 0.00 0.00 41.37 -2.31 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.58 -2.32 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 39.79 -2.32 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.01 -2.06 67 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 38.26 -2.29 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.53 -1.97 67 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 36.80 -2.30 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.75 -2.12 65 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.90 -2.25 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 31.67 -2.60 61 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 30.06 -2.43 62 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 28.60 -2.42 63 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 27.17 -2.34 63 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 25.75 -2.54 63 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 24.50 -2.35 64 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 23.39 -2.37 64 0 664 0
30DEC26 72.50 C 0.00 0.00 0.00 22.24 -2.08 65 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 20.99 -2.40 65 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 20.11 -2.01 65 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 19.14 -1.99 66 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 18.52 -1.69 67 0 90 0
30DEC26 85.00 C 17.48 17.74 17.48 17.73 -1.76 68 30 75 +30
30DEC26 87.50 C 0.00 0.00 0.00 16.95 -1.59 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.18 -1.78 69 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 15.40 -1.84 69 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 14.67 -1.73 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.93 -1.74 69 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.20 -1.75 68 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 12.47 -1.75 68 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.90 -1.59 68 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.33 - 68 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 42.58 -2.28 66 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.87 -2.27 66 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.15 -2.28 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.44 -2.28 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.73 -2.28 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.02 -2.28 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.34 -2.25 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.70 -2.23 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.09 -2.23 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.48 -2.24 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.03 -2.17 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.61 -2.18 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.82 -1.97 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 28.52 -1.95 65 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 27.69 -2.09 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.15 -1.84 65 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 25.06 -1.71 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 24.04 -1.64 65 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 23.22 -1.98 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.19 -1.98 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.27 -1.87 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.52 -1.77 67 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 19.51 -1.84 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.95 -1.76 67 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 18.22 -1.89 68 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 17.61 -1.78 68 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.91 -1.72 68 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 16.21 -1.73 68 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.06 -2.19 66 0 0 0
30MAR27 105.00 C 17.00 17.00 17.00 14.82 -1.74 68 2 2 0
30MAR27 107.50 C 16.29 16.29 16.29 13.80 - 66 2 2 -
TOTAL CALL 1,912 62,216 +580
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 165 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 160 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 155 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 150 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 145 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 141 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 118 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 762 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 752 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,112 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 1,103 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 64 0 529 0
29APR26 65.00 P 0.24 0.24 0.24 0.07 -0.02 63 9 1,306 0
29APR26 67.50 P 0.31 0.36 0.31 0.16 -0.03 63 3 644 +1
29APR26 70.00 P 0.36 0.55 0.36 0.33 -0.03 62 61 504 +26
29APR26 72.50 P 0.50 0.89 0.50 0.65 -0.01 63 129 514 +10
29APR26 75.00 P 0.69 1.26 0.69 1.13 +0.06 63 169 325 -66
29APR26 77.50 P 1.07 2.25 1.07 1.84 +0.21 62 557 831 +359
29APR26 80.00 P 1.63 3.30 1.63 2.82 +0.40 63 799 807 +675
29APR26 82.50 P 2.48 3.60 2.48 3.98 +0.42 61 13 42 +13
29APR26 85.00 P 3.60 5.00 3.60 5.53 +0.75 62 18 54 +13
29APR26 87.50 P 0.00 0.00 0.00 7.25 +0.74 62 0 0 0
29APR26 90.00 P 8.00 9.00 7.90 9.20 +1.19 62 4 43 +1
29APR26 92.50 P 0.00 0.00 0.00 11.31 +1.42 62 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 13.55 +1.63 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.25 +2.18 77 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.57 +2.05 79 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 21.03 +1.93 83 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.30 +1.65 77 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.76 - 79 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 150 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.05 0.00 68 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 82 0
28MAY26 52.50 P 0.39 0.39 0.39 0.14 -0.01 67 4 280 +4
28MAY26 55.00 P 0.00 0.00 0.00 0.24 -0.01 67 0 635 0
28MAY26 57.50 P 0.00 0.00 0.00 0.39 -0.01 67 0 836 0
28MAY26 60.00 P 0.00 0.00 0.00 0.60 -0.01 67 0 604 0
28MAY26 62.50 P 0.00 0.00 0.00 0.92 +0.01 67 0 289 0
28MAY26 65.00 P 0.00 0.00 0.00 1.32 +0.02 67 0 198 0
28MAY26 67.50 P 0.00 0.00 0.00 1.83 +0.10 67 0 116 0
28MAY26 70.00 P 2.27 2.53 2.27 2.41 +0.16 66 9 712 0
28MAY26 72.50 P 0.00 0.00 0.00 3.12 +0.20 66 2 180 +2
28MAY26 75.00 P 3.20 4.09 3.20 3.98 +0.23 65 3 175 +1
28MAY26 77.50 P 0.00 0.00 0.00 5.08 +0.40 66 0 121 0
28MAY26 80.00 P 4.99 6.03 4.99 6.41 +0.70 67 4 109 0
28MAY26 82.50 P 7.78 7.78 7.78 7.70 +0.78 67 30 116 +26
28MAY26 85.00 P 9.74 9.74 9.34 9.28 +0.95 68 120 180 +93
28MAY26 87.50 P 0.00 0.00 0.00 10.97 +1.00 69 0 50 0
28MAY26 90.00 P 10.80 12.78 10.80 12.77 +1.22 70 17 45 +15
28MAY26 92.50 P 0.00 0.00 0.00 14.64 +1.34 71 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 16.60 +1.16 72 0 0 0
28MAY26 97.50 P 18.20 18.20 18.20 18.63 +1.28 72 1 1 -1
28MAY26 100.00 P 0.00 0.00 0.00 20.78 +1.40 74 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.95 +1.49 75 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.22 +1.60 77 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.43 - 77 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 0.00 133 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 67 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 0.00 67 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.01 67 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 0.00 67 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.01 67 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 0.00 67 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 -0.01 67 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 -0.01 67 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.23 -0.01 67 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 0.28 0.00 67 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.34 0.00 67 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.40 0.00 67 0 112 0
29JUN26 52.50 P 0.00 0.00 0.00 0.60 0.00 67 0 116 0
29JUN26 55.00 P 0.00 0.00 0.00 0.84 -0.01 66 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 1.17 0.00 67 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 1.59 0.00 67 0 283 0
29JUN26 62.50 P 0.00 0.00 0.00 2.15 +0.12 67 0 793 0
29JUN26 65.00 P 2.60 2.65 2.60 2.70 +0.19 66 9 254 +9
29JUN26 67.50 P 0.00 0.00 0.00 3.32 +0.08 65 0 252 0
29JUN26 70.00 P 0.00 0.00 0.00 4.14 +0.22 65 0 146 0
29JUN26 72.50 P 0.00 0.00 0.00 5.09 +0.31 66 0 126 0
29JUN26 75.00 P 0.00 0.00 0.00 6.15 +0.43 66 0 175 0
29JUN26 77.50 P 0.00 0.00 0.00 7.18 +0.41 65 0 467 0
29JUN26 80.00 P 0.00 0.00 0.00 8.54 +0.59 66 0 90 0
29JUN26 82.50 P 0.00 0.00 0.00 9.99 +0.78 66 0 52 0
29JUN26 85.00 P 0.00 0.00 0.00 11.58 +0.90 67 0 32 0
29JUN26 87.50 P 12.79 12.79 12.79 13.19 +0.89 68 13 22 0
29JUN26 90.00 P 0.00 0.00 0.00 14.94 +0.97 68 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 16.88 +1.15 70 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 18.78 +1.08 71 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.68 +1.09 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.71 +1.21 72 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.77 +1.30 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.89 +1.36 73 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.07 - 74 0 0 -
30JUL26 49.00 P 0.86 0.86 0.86 0.77 0.00 67 1 23 +1
30JUL26 50.00 P 0.00 0.00 0.00 0.92 +0.04 68 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 1.25 +0.01 68 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 1.68 +0.04 68 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 2.16 +0.08 68 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.65 +0.11 67 0 33 0
30JUL26 62.50 P 0.00 0.00 0.00 3.24 +0.12 67 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 3.96 +0.13 66 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 4.80 +0.21 66 0 22 0
30JUL26 70.00 P 0.00 0.00 0.00 5.69 +0.21 66 0 42 0
30JUL26 72.50 P 0.00 0.00 0.00 6.72 +0.32 66 0 21 0
30JUL26 75.00 P 6.58 6.58 6.58 7.80 +0.32 66 6 20 +3
30JUL26 77.50 P 0.00 0.00 0.00 8.99 +0.38 66 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 10.38 +0.47 66 0 109 0
30JUL26 82.50 P 11.56 11.56 11.56 11.92 +0.59 67 1 84 0
30JUL26 85.00 P 0.00 0.00 0.00 13.51 +0.84 68 0 126 0
30JUL26 87.50 P 0.00 0.00 0.00 15.13 +0.87 68 0 43 0
30JUL26 90.00 P 0.00 0.00 0.00 16.87 +0.89 69 0 98 0
30JUL26 92.50 P 0.00 0.00 0.00 18.88 +1.15 71 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 20.67 +0.88 71 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.58 +1.04 71 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.50 +1.04 72 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.49 +1.11 72 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.56 +1.25 73 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.63 - 73 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.01 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.01 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.01 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 -0.01 68 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.02 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.02 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.02 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 -0.03 67 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.32 -0.03 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.39 -0.02 67 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.45 -0.03 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.52 -0.03 67 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.61 -0.03 67 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.70 -0.03 67 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.80 -0.03 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.90 -0.03 67 0 30 0
29SEP26 44.00 P 1.25 1.28 1.25 1.06 -0.03 68 3 45 0
29SEP26 45.00 P 0.00 0.00 0.00 1.20 -0.03 68 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.34 -0.03 68 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.48 +0.01 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.65 +0.02 68 0 27 0
29SEP26 49.00 P 0.00 0.00 0.00 1.82 0.00 68 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.96 0.00 67 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 2.40 -0.01 67 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.99 -0.01 67 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 3.63 +0.03 67 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 4.37 +0.02 66 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 5.15 +0.04 66 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 6.08 +0.09 66 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 7.00 +0.07 66 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 8.08 +0.18 66 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 9.19 +0.17 66 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 10.49 +0.34 66 0 20 0
29SEP26 77.50 P 11.76 11.76 11.76 11.73 +0.37 66 6 57 +6
29SEP26 80.00 P 0.00 0.00 0.00 13.13 +0.46 66 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 14.72 +0.65 67 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 16.34 +0.63 67 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 18.03 +0.77 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.76 +0.78 69 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.80 +1.04 70 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 23.58 +0.77 70 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.36 +0.78 71 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.28 +0.77 71 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.23 +0.86 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.18 +0.85 72 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.15 - 72 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 1.18 -0.01 67 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 1.32 -0.02 67 0 250 0
30DEC26 40.00 P 1.25 1.25 1.25 1.47 -0.02 67 15 135 +15
30DEC26 41.00 P 1.37 1.37 1.37 1.61 -0.03 67 15 60 +15
30DEC26 42.00 P 0.00 0.00 0.00 1.79 -0.01 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.99 -0.01 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.19 -0.01 67 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.38 -0.02 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.58 -0.01 67 0 0 0
30DEC26 47.00 P 2.60 2.63 2.60 2.82 +0.02 67 10 5 +5
30DEC26 48.00 P 0.00 0.00 0.00 2.98 +0.01 66 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 3.33 +0.01 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.48 +0.01 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.14 +0.04 66 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 4.93 +0.05 66 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 5.72 +0.04 66 0 2,416 0
30DEC26 60.00 P 6.35 6.35 6.35 6.64 +0.11 66 1 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 7.61 +0.10 66 0 880 0
30DEC26 65.00 P 8.19 8.19 8.19 8.58 +0.10 66 1 16 +1
30DEC26 67.50 P 0.00 0.00 0.00 9.73 +0.19 66 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 10.89 +0.19 66 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 12.05 +0.18 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.40 +0.34 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.80 +0.38 66 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 16.32 +0.50 66 0 16 0
30DEC26 82.50 P 17.21 17.21 17.21 17.90 +0.60 67 15 28 +15
30DEC26 85.00 P 0.00 0.00 0.00 19.57 +0.68 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.26 +0.70 67 0 0 0
30DEC26 90.00 P 22.73 22.73 22.73 23.03 +0.76 68 5 5 +5
30DEC26 92.50 P 0.00 0.00 0.00 25.11 +1.08 70 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 26.82 +0.49 69 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.59 +0.43 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.73 -0.25 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.51 -0.29 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.43 -0.21 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.36 - 67 0 0 -
30MAR27 43.00 P 2.48 2.80 2.42 2.96 +0.02 66 31 107 +31
30MAR27 44.00 P 0.00 0.00 0.00 3.23 +0.03 66 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.50 +0.03 66 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.76 +0.03 66 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.03 +0.03 66 0 17 0
30MAR27 48.00 P 3.99 3.99 3.99 4.30 +0.03 66 15 16 +15
30MAR27 49.00 P 0.00 0.00 0.00 4.46 -0.08 65 0 2 0
30MAR27 50.00 P 4.47 4.55 4.47 4.79 -0.07 65 16 33 +1
30MAR27 52.50 P 0.00 0.00 0.00 5.60 -0.11 65 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.42 +0.06 65 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.40 +0.13 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.66 +0.13 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.40 +0.12 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 10.56 +0.22 65 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 11.74 +0.21 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.93 +0.20 65 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 14.19 +0.26 65 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 15.67 +0.28 65 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 17.02 +0.39 65 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 18.60 +0.59 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.31 +0.75 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.98 +0.72 66 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 23.55 +0.54 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.47 +0.82 67 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 27.10 +0.64 67 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 28.94 +0.71 67 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 30.39 +0.65 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.18 +0.65 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.99 +0.96 69 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 35.78 +0.65 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.67 - 66 0 0 -
TOTAL PUT 2,115 40,994 +1,294
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 34.92
29APR26 22.00 C 0.00 0.00 0.00 12.94 -0.26 89 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.94 -0.26 79 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.94 -0.26 69 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.94 -0.26 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.94 -0.26 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.94 -0.26 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.94 -0.27 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.95 -0.26 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.97 -0.26 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.05 -0.26 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.25 -0.24 27 0 154 0
29APR26 35.00 C 0.52 0.53 0.48 0.68 -0.20 27 33 536 +29
29APR26 36.00 C 0.22 0.22 0.21 0.30 -0.12 27 2 788 +2
29APR26 37.00 C 0.15 0.15 0.11 0.11 -0.08 27 33 679 +10
29APR26 38.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 1,695 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.97 -0.26 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.97 -0.26 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.97 -0.27 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.98 -0.26 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.98 -0.26 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.98 -0.26 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.99 -0.21 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.01 -0.26 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.05 -0.25 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.13 -0.25 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.28 -0.23 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.51 -0.21 30 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 1.90 -0.14 31 0 126 0
28MAY26 35.00 C 1.10 1.33 1.10 1.33 -0.17 31 123 281 +113
28MAY26 36.00 C 0.79 0.86 0.78 0.93 -0.12 31 84 317 +21
28MAY26 37.00 C 0.48 0.50 0.48 0.61 -0.09 31 18 389 +18
28MAY26 38.00 C 0.35 0.37 0.33 0.36 -0.09 30 75 412 +53
28MAY26 39.00 C 0.25 0.25 0.21 0.23 -0.05 30 41 378 +21
28MAY26 40.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 223 0
28MAY26 41.00 C 0.12 0.12 0.12 0.08 -0.02 31 20 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 0.00 32 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.96 -0.27 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.97 -0.26 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.97 -0.26 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.97 -0.26 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.97 -0.27 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.98 -0.26 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.98 -0.26 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.98 -0.26 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.00 -0.26 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.01 -0.28 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.10 -0.25 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.22 -0.24 30 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.42 -0.22 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 2.74 -0.17 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 2.12 -0.20 30 0 57 0
29JUN26 35.00 C 1.54 1.54 1.54 1.60 -0.17 30 7 1,645 +7
29JUN26 36.00 C 0.00 0.00 0.00 1.20 -0.13 30 0 152 0
29JUN26 37.00 C 0.00 0.00 0.00 0.88 -0.13 30 0 201 0
29JUN26 38.00 C 0.00 0.00 0.00 0.64 -0.09 30 0 156 0
29JUN26 39.00 C 0.45 0.45 0.45 0.46 -0.07 30 2 89 +2
29JUN26 40.00 C 0.34 0.34 0.34 0.33 -0.04 30 5 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.23 -0.03 30 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 12.97 -0.26 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.97 -0.26 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.97 -0.27 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.98 -0.26 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.98 -0.26 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.00 -0.26 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.03 -0.23 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.09 -0.25 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.20 -0.24 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.38 -0.23 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.64 -0.22 30 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.01 -0.18 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.45 -0.17 30 0 0 0
30JUL26 35.00 C 1.90 1.90 1.90 1.99 -0.14 31 9 99 +9
30JUL26 36.00 C 0.00 0.00 0.00 1.58 -0.12 30 0 73 0
30JUL26 37.00 C 0.00 0.00 0.00 1.23 -0.13 30 0 60 0
30JUL26 38.00 C 0.89 0.89 0.89 0.97 -0.10 30 2 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.76 -0.08 30 0 51 0
30JUL26 40.00 C 0.00 0.00 0.00 0.58 -0.07 30 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 0.44 -0.06 30 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.33 -0.04 30 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.97 -0.26 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.97 -0.26 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.98 -0.26 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.99 -0.26 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.03 -0.25 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.09 -0.26 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.03 -0.35 25 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 6.38 -0.24 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.62 -0.23 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.93 -0.22 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.30 -0.21 32 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 3.73 -0.19 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.12 -0.19 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.69 -0.17 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 2.30 -0.14 31 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 1.95 -0.15 32 0 980 0
29SEP26 38.00 C 0.00 0.00 0.00 1.66 -0.13 32 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.39 -0.12 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.17 -0.11 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 0.98 -0.08 32 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 0.81 -0.09 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.67 -0.07 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 -0.06 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.46 -0.05 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.37 -0.05 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.32 -0.03 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 62.50 C 0.00 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 12.97 -0.26 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.98 -0.26 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.01 -0.26 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.08 -0.24 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.19 -0.24 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.36 -0.23 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.58 -0.21 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.84 -0.22 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.18 -0.20 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.55 -0.18 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.96 -0.19 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.43 -0.17 31 0 15 0
30DEC26 34.00 C 3.60 3.60 3.51 3.81 -0.16 30 30 126 +30
30DEC26 35.00 C 3.07 3.07 3.07 3.39 -0.14 30 8 23 +8
30DEC26 36.00 C 0.00 0.00 0.00 2.98 -0.14 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 2.66 -0.10 31 0 155 0
30DEC26 38.00 C 2.03 2.03 2.03 2.31 -0.11 31 20 55 +20
30DEC26 39.00 C 0.00 0.00 0.00 2.03 -0.10 31 0 34 0
30DEC26 40.00 C 0.00 0.00 0.00 1.76 -0.10 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.55 -0.08 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.34 -0.08 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.17 -0.06 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.01 -0.06 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.87 -0.05 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.76 -0.05 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.65 -0.05 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 0.58 -0.04 31 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.51 -0.04 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.44 -0.02 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 95 0
30DEC26 55.00 C 0.26 0.26 0.26 0.19 -0.02 31 15 67 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 0.00 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 0.00 32 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 13.00 -0.26 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.06 -0.25 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.16 -0.24 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.30 -0.24 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.51 -0.22 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.74 -0.22 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.03 -0.21 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.35 -0.20 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.70 -0.20 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.11 -0.19 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.54 -0.18 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.03 -0.17 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.40 -0.16 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 3.99 -0.13 30 0 133 0
30MAR27 36.00 C 0.00 0.00 0.00 3.58 -0.14 30 0 131 0
30MAR27 37.00 C 0.00 0.00 0.00 3.22 -0.12 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.89 -0.12 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.59 -0.09 30 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 2.32 -0.10 30 0 19 0
30MAR27 41.00 C 1.86 1.86 1.86 2.05 -0.10 30 12 53 +10
30MAR27 42.00 C 0.00 0.00 0.00 1.85 -0.08 30 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 1.69 -0.03 31 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.50 -0.07 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.34 -0.07 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.18 -0.06 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.05 -0.05 31 0 32 0
30MAR27 48.00 C 0.00 0.00 0.00 0.93 -0.05 31 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.82 -0.05 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.73 -0.03 31 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.53 -0.03 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 2 0
TOTAL CALL 539 19,859 +368
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29APR26 32.00 P 0.08 0.08 0.08 0.03 0.00 28 10 443 -10
29APR26 33.00 P 0.16 0.20 0.16 0.11 +0.01 27 12 917 0
29APR26 34.00 P 0.33 0.48 0.33 0.32 +0.02 27 342 1,372 -147
29APR26 35.00 P 0.74 0.93 0.74 0.70 +0.07 26 67 832 +1
29APR26 36.00 P 1.57 1.57 1.57 1.35 +0.13 27 3 653 0
29APR26 37.00 P 0.00 0.00 0.00 2.17 +0.19 27 0 276 0
29APR26 38.00 P 0.00 0.00 0.00 3.10 +0.23 27 0 321 0
29APR26 39.00 P 0.00 0.00 0.00 4.08 +0.25 0 0 212 0
29APR26 40.00 P 0.00 0.00 0.00 5.08 +0.26 0 0 130 -19
29APR26 41.00 P 0.00 0.00 0.00 6.08 +0.26 0 0 117 -33
29APR26 42.00 P 7.21 7.29 7.21 7.08 +0.16 0 15 126 0
29APR26 43.00 P 0.00 0.00 0.00 8.08 +0.16 0 0 31 0
29APR26 44.00 P 0.00 0.00 0.00 9.08 +0.16 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.08 +0.16 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.08 +0.16 0 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 12.08 +0.26 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.08 +0.26 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.08 +0.26 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.08 +0.16 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.58 +0.26 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.08 +0.26 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.58 +0.26 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.08 +0.26 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.58 +0.26 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.08 +0.26 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 0.00 0.00 0.00 0.02 +0.01 33 0 114 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 138 0
28MAY26 29.00 P 0.15 0.17 0.15 0.08 +0.01 31 6 121 0
28MAY26 30.00 P 0.24 0.26 0.23 0.16 +0.02 30 29 127 +7
28MAY26 31.00 P 0.42 0.42 0.42 0.31 +0.04 30 2 67 +2
28MAY26 32.00 P 0.60 0.62 0.60 0.55 +0.06 31 11 161 +11
28MAY26 33.00 P 0.00 0.00 0.00 0.89 +0.09 31 0 254 0
28MAY26 34.00 P 1.47 1.47 1.32 1.33 +0.10 31 95 708 +36
28MAY26 35.00 P 1.84 2.00 1.84 1.83 +0.15 30 69 375 +22
28MAY26 36.00 P 0.00 0.00 0.00 2.51 +0.16 30 0 745 0
28MAY26 37.00 P 0.00 0.00 0.00 3.26 +0.19 30 0 150 0
28MAY26 38.00 P 0.00 0.00 0.00 4.09 +0.22 30 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 4.97 +0.23 30 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 6.07 +0.42 39 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 7.05 +0.27 42 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 8.05 +0.28 47 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 9.00 +0.25 48 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.79 +0.26 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.78 +0.09 30 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.78 +0.27 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.77 +0.26 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.77 +0.26 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.77 +0.27 38 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.76 +0.26 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.26 +0.26 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.75 +0.26 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.25 +0.27 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.74 +0.26 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.24 +0.27 61 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.73 +0.26 0 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 43 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 32 0 87 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.23 +0.03 30 0 67 0
29JUN26 30.00 P 0.00 0.00 0.00 0.38 +0.04 30 0 113 0
29JUN26 31.00 P 0.67 0.67 0.67 0.60 +0.05 30 5 92 +5
29JUN26 32.00 P 0.00 0.00 0.00 0.90 +0.07 30 0 144 0
29JUN26 33.00 P 0.00 0.00 0.00 1.26 +0.07 30 0 274 0
29JUN26 34.00 P 0.00 0.00 0.00 1.71 +0.11 30 0 170 0
29JUN26 35.00 P 2.35 2.35 2.35 2.25 +0.15 30 2 1,690 0
29JUN26 36.00 P 0.00 0.00 0.00 2.88 +0.16 30 0 221 0
29JUN26 37.00 P 0.00 0.00 0.00 3.58 +0.17 30 0 254 0
29JUN26 38.00 P 0.00 0.00 0.00 4.36 +0.19 30 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.18 +0.20 30 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 6.07 +0.23 30 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 7.13 +0.23 35 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.14 +0.32 39 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 9.05 +0.30 39 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 10.01 +0.25 40 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.99 +0.26 42 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.98 +0.26 44 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.98 +0.27 47 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.77 +0.26 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.77 +0.26 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.77 +0.27 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.26 +0.26 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.75 +0.26 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 23.25 +0.27 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.74 +0.26 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.24 +0.27 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.73 +0.26 0 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 0.05 0.05 0.05 0.01 0.00 30 7 17 +7
30JUL26 24.00 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 0.00 30 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 22 0
30JUL26 28.00 P 0.37 0.37 0.37 0.26 +0.02 30 20 21 +20
30JUL26 29.00 P 0.00 0.00 0.00 0.41 +0.03 30 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.61 +0.04 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.88 +0.05 31 0 22 0
30JUL26 32.00 P 1.23 1.23 1.22 1.21 +0.06 31 40 200 +40
30JUL26 33.00 P 1.61 1.61 1.59 1.60 +0.07 30 100 259 +100
30JUL26 34.00 P 2.05 2.06 2.05 2.06 +0.12 30 55 298 +15
30JUL26 35.00 P 0.00 0.00 0.00 2.58 +0.12 30 0 15 0
30JUL26 36.00 P 0.00 0.00 0.00 3.20 +0.16 30 0 39 0
30JUL26 37.00 P 0.00 0.00 0.00 3.90 +0.18 30 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 4.63 +0.18 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.42 +0.19 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.25 +0.20 30 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.13 +0.14 30 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.14 +0.25 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.05 +0.24 33 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.01 +0.25 35 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.99 +0.26 36 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.98 +0.26 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.98 +0.27 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.79 +0.26 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 0.00 33 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 0.00 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 0.00 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 +0.01 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 51 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 +0.02 33 0 27 0
29SEP26 29.00 P 0.00 0.00 0.00 0.88 +0.03 33 0 52 0
29SEP26 30.00 P 1.33 1.33 1.29 1.16 +0.04 33 4 45 -1
29SEP26 31.00 P 0.00 0.00 0.00 1.50 +0.04 33 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 1.89 +0.05 33 0 25 0
29SEP26 33.00 P 0.00 0.00 0.00 2.34 +0.07 33 0 1,791 0
29SEP26 34.00 P 0.00 0.00 0.00 2.84 +0.07 33 0 230 0
29SEP26 35.00 P 0.00 0.00 0.00 3.41 +0.09 33 0 946 0
29SEP26 36.00 P 0.00 0.00 0.00 4.03 +0.12 34 0 141 0
29SEP26 37.00 P 0.00 0.00 0.00 4.55 +0.11 32 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.41 +0.29 34 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 6.15 +0.32 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.96 +0.16 35 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.79 +0.18 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.40 +0.18 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.54 +0.20 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.46 +0.21 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.06 +0.21 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.99 -0.13 32 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.98 +0.27 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.89 -0.17 32 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.85 +0.24 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.83 -0.22 33 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.28 -0.25 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.76 -0.21 32 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.25 +0.26 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.74 +0.26 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.24 +0.27 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.73 +0.26 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 +0.02 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.58 +0.03 32 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.78 +0.04 32 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 1.02 +0.05 32 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 1.29 +0.05 32 0 25 0
30DEC26 30.00 P 0.00 0.00 0.00 1.62 +0.06 32 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.99 +0.08 32 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 2.42 +0.09 32 0 49 0
30DEC26 33.00 P 0.00 0.00 0.00 2.89 +0.10 32 0 64 0
30DEC26 34.00 P 0.00 0.00 0.00 3.40 +0.11 32 0 151 0
30DEC26 35.00 P 0.00 0.00 0.00 3.97 +0.12 32 0 169 0
30DEC26 36.00 P 4.90 4.90 4.90 4.56 +0.13 32 15 71 +15
30DEC26 37.00 P 0.00 0.00 0.00 5.23 +0.15 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 5.90 +0.15 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.64 +0.17 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.39 +0.17 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.20 +0.19 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.01 +0.19 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.58 -0.08 31 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.46 -0.07 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.30 -0.12 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.20 -0.14 31 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.10 +0.22 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.03 -0.03 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.97 -0.20 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.92 -0.13 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.33 -0.20 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.78 -0.19 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.26 +0.26 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.74 +0.26 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.24 +0.27 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.73 +0.26 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 +0.03 31 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 0.81 +0.03 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.07 +0.05 31 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.34 +0.05 31 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 1.66 +0.07 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.00 +0.07 31 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.41 +0.08 31 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.84 +0.09 32 0 40 0
30MAR27 33.00 P 0.00 0.00 0.00 3.33 +0.10 32 0 41 0
30MAR27 34.00 P 0.00 0.00 0.00 3.84 +0.11 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.42 +0.13 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.01 +0.13 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.66 +0.15 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.15 +0.15 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.83 +0.16 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.56 -0.05 31 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.29 -0.07 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.08 +0.19 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.87 +0.18 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.70 +0.17 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.55 +0.13 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.40 +0.06 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.29 +0.22 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.19 +0.13 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.10 -0.07 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.03 -0.02 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.40 -0.13 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.82 -0.15 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.27 +0.25 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.74 +0.25 30 0 0 0
TOTAL PUT 909 23,059 +71
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$ 13.17
29APR26 8.75 C 0.00 0.00 0.00 4.43 -0.27 89 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.18 -0.27 83 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.93 -0.27 77 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.68 -0.27 71 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.43 -0.27 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.18 -0.27 60 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.68 -0.27 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.18 -0.27 39 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.69 -0.27 40 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.23 -0.26 42 0 167 0
29APR26 12.50 C 0.86 0.86 0.63 0.80 -0.24 39 23 215 0
29APR26 13.00 C 0.40 0.43 0.40 0.48 -0.20 40 17 1,331 +15
29APR26 13.50 C 0.32 0.32 0.21 0.27 -0.14 42 57 2,252 +5
29APR26 14.00 C 0.18 0.18 0.10 0.13 -0.11 42 60 2,071 +25
29APR26 14.50 C 0.08 0.08 0.08 0.06 -0.06 43 20 1,602 -20
29APR26 15.00 C 0.04 0.04 0.04 0.02 -0.04 42 10 702 +10
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 564 0
29APR26 16.00 C 0.01 0.01 0.01 0.01 0.00 52 8 298 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 487 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 313 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.44 -0.27 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.19 -0.28 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.95 -0.27 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.70 -0.27 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.45 -0.25 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.21 -0.24 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.68 -0.27 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.27 -0.22 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.78 -0.31 34 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.41 -0.28 37 0 92 0
28MAY26 12.50 C 0.00 0.00 0.00 1.07 -0.22 38 0 885 0
28MAY26 13.00 C 0.00 0.00 0.00 0.80 -0.19 39 20 1,042 +20
28MAY26 13.50 C 0.55 0.55 0.55 0.57 -0.16 39 10 158 0
28MAY26 14.00 C 0.39 0.40 0.39 0.40 -0.13 40 48 512 +9
28MAY26 14.50 C 0.21 0.26 0.21 0.28 -0.10 41 529 639 +484
28MAY26 15.00 C 0.17 0.17 0.17 0.19 -0.07 41 15 102 -7
28MAY26 15.50 C 0.00 0.00 0.00 0.12 -0.07 41 0 163 0
28MAY26 16.00 C 0.08 0.08 0.08 0.08 -0.04 41 16 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.71 -0.27 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.47 -0.27 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.22 -0.27 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.98 -0.24 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.74 -0.27 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.50 -0.20 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.27 -0.18 40 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.73 -0.26 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.39 -0.18 40 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.00 -0.24 40 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.64 -0.23 40 0 294 0
29JUN26 12.50 C 1.03 1.16 1.03 1.29 -0.20 38 95 1,748 +12
29JUN26 13.00 C 0.79 0.79 0.79 1.03 -0.18 39 15 2,634 +15
29JUN26 13.50 C 0.00 0.00 0.00 0.80 -0.17 39 0 1,063 0
29JUN26 14.00 C 0.00 0.00 0.00 0.62 -0.14 39 0 405 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 -0.12 39 0 426 0
29JUN26 15.00 C 0.00 0.00 0.00 0.36 -0.12 40 0 723 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 -0.06 40 0 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 -0.07 40 0 1,807 0
29JUN26 16.50 C 0.13 0.13 0.13 0.15 -0.05 41 75 1,039 +74
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.47 -0.27 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.22 -0.28 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.98 -0.24 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.74 -0.27 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.50 -0.21 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.27 -0.22 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.76 -0.30 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.39 -0.23 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.04 -0.20 39 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 1.65 -0.25 37 0 69 0
30JUL26 12.50 C 1.40 1.40 1.16 1.35 -0.17 38 30 330 +30
30JUL26 13.00 C 0.00 0.00 0.00 1.09 -0.16 38 0 285 0
30JUL26 13.50 C 0.88 0.88 0.88 0.88 -0.14 39 1 201 +1
30JUL26 14.00 C 0.00 0.00 0.00 0.71 -0.12 39 0 77 0
30JUL26 14.50 C 0.00 0.00 0.00 0.58 -0.09 40 0 105 0
30JUL26 15.00 C 0.00 0.00 0.00 0.45 -0.08 40 0 78 0
30JUL26 15.50 C 0.00 0.00 0.00 0.35 -0.06 40 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 45 0
30JUL26 16.50 C 0.00 0.00 0.00 0.20 -0.04 40 0 109 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
30JUL26 18.00 C 0.13 0.13 0.13 0.09 -0.02 40 5 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.47 -0.29 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.22 -0.30 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.98 -0.31 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.74 -0.32 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.51 -0.32 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.27 -0.28 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.86 -0.23 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.49 -0.22 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.16 -0.21 38 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 1.86 -0.19 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.63 -0.16 40 0 90 0
29SEP26 13.00 C 1.22 1.22 1.22 1.38 -0.17 40 2 157 0
29SEP26 13.50 C 0.00 0.00 0.00 1.18 -0.15 41 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 -0.13 41 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 -0.12 41 0 40 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 -0.11 41 0 50 0
29SEP26 15.50 C 0.68 0.68 0.68 0.61 -0.10 41 15 233 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.09 41 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.07 41 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.07 41 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.06 41 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 185 0
29SEP26 18.50 C 0.24 0.24 0.24 0.20 -0.04 41 10 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 26 0
29SEP26 19.50 C 0.21 0.21 0.21 0.14 -0.02 41 5 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 4.54 -0.26 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.32 -0.26 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.11 -0.25 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.90 -0.25 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.70 -0.24 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.40 -0.27 36 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.05 -0.23 38 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.73 -0.30 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.43 -0.20 39 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 -0.19 39 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 1.93 -0.17 40 0 295 0
30DEC26 13.00 C 1.79 1.79 1.75 1.76 -0.17 41 24 226 +24
30DEC26 13.50 C 1.62 1.62 1.62 1.56 -0.16 41 6 96 +6
30DEC26 14.00 C 0.00 0.00 0.00 1.39 -0.14 41 0 80 0
30DEC26 14.50 C 0.00 0.00 0.00 1.24 -0.12 42 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 -0.12 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 -0.11 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 -0.09 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.09 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 -0.08 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 -0.07 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 -0.08 41 0 25 0
30DEC26 18.50 C 0.45 0.45 0.45 0.44 -0.05 41 5 5 +5
30DEC26 19.00 C 0.00 0.00 0.00 0.38 -0.05 41 0 12 0
30DEC26 19.50 C 0.35 0.35 0.35 0.33 -0.05 41 10 76 +10
30DEC26 20.00 C 0.35 0.35 0.35 0.29 -0.04 41 30 160 +30
30MAR27 8.75 C 0.00 0.00 0.00 4.62 -0.25 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.42 -0.25 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.22 -0.24 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.04 -0.23 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.85 -0.24 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.58 -0.35 37 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.35 -0.22 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.04 -0.21 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.77 -0.20 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.51 -0.18 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.20 -0.21 39 0 36 0
30MAR27 13.00 C 1.94 1.94 1.94 2.08 -0.15 41 2 91 +2
30MAR27 13.50 C 0.00 0.00 0.00 1.86 -0.17 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.68 -0.16 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.55 -0.10 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.39 -0.14 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.24 -0.14 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.13 -0.11 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.01 -0.11 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.91 -0.10 41 0 0 0
30MAR27 17.50 C 0.78 0.78 0.78 0.81 -0.10 41 3 23 -2
30MAR27 18.00 C 0.00 0.00 0.00 0.71 -0.08 40 0 0 0
TOTAL CALL 1,166 33,721 +763
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 90 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 117 0
29APR26 11.00 P 0.01 0.01 0.01 0.01 0.00 50 36 761 +36
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 45 0 726 0
29APR26 12.00 P 0.10 0.10 0.10 0.06 +0.01 44 272 1,211 +272
29APR26 12.50 P 0.18 0.18 0.18 0.15 +0.03 43 20 836 0
29APR26 13.00 P 0.29 0.29 0.29 0.32 +0.06 42 1 4,713 +1
29APR26 13.50 P 0.59 0.59 0.59 0.60 +0.11 43 15 2,543 0
29APR26 14.00 P 0.00 0.00 0.00 0.98 +0.17 46 0 2,319 0
29APR26 14.50 P 0.00 0.00 0.00 1.38 +0.21 43 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.84 +0.24 40 0 423 0
29APR26 15.50 P 0.00 0.00 0.00 2.40 +0.33 68 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.91 +0.35 80 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.41 +0.30 89 0 0 -15
29APR26 17.00 P 0.00 0.00 0.00 3.83 +0.27 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.33 +0.27 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.83 +0.27 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.33 +0.27 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.83 +0.27 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.33 +0.27 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.83 +0.27 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 44 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 286 0
28MAY26 11.00 P 0.09 0.10 0.09 0.08 +0.01 42 16 1,348 +16
28MAY26 11.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 199 0
28MAY26 12.00 P 0.27 0.34 0.27 0.25 +0.03 41 162 520 -69
28MAY26 12.50 P 0.53 0.53 0.50 0.42 +0.05 41 24 1,001 +18
28MAY26 13.00 P 0.69 0.69 0.67 0.64 +0.08 42 1,000 1,954 +480
28MAY26 13.50 P 0.00 0.00 0.00 0.91 +0.10 42 0 269 0
28MAY26 14.00 P 0.00 0.00 0.00 1.24 +0.13 42 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 1.62 +0.20 43 0 23 0
28MAY26 15.00 P 2.22 2.22 2.22 2.04 +0.25 45 20 20 +20
28MAY26 15.50 P 0.00 0.00 0.00 2.49 +0.22 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.96 +0.23 50 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.45 +0.25 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.95 +0.26 60 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.46 +0.27 66 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.97 +0.28 71 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 40 0 354 0
29JUN26 10.00 P 0.08 0.08 0.08 0.06 +0.01 41 1 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 813 0
29JUN26 11.50 P 0.29 0.37 0.29 0.29 +0.04 41 213 606 +30
29JUN26 12.00 P 0.00 0.00 0.00 0.43 +0.05 40 0 630 0
29JUN26 12.50 P 0.72 0.72 0.72 0.62 +0.06 40 36 1,995 +1
29JUN26 13.00 P 0.00 0.00 0.00 0.86 +0.09 41 0 2,918 0
29JUN26 13.50 P 0.00 0.00 0.00 1.13 +0.10 41 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 1.45 +0.13 41 0 278 0
29JUN26 14.50 P 0.00 0.00 0.00 1.76 +0.10 40 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 2.20 +0.18 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.62 +0.19 44 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.06 +0.21 46 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.52 +0.22 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.00 +0.24 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.49 +0.25 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.99 +0.26 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.49 +0.26 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.00 +0.27 64 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.52 +0.28 69 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.03 +0.27 73 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.06 +0.27 81 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.83 +0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.83 +0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.13 +0.36 103 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.83 +0.27 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.83 +0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.83 +0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.83 +0.27 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 +0.01 39 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 +0.02 41 0 0 0
30JUL26 9.50 P 0.10 0.10 0.10 0.09 +0.02 40 1 1 +1
30JUL26 9.75 P 0.00 0.00 0.00 0.11 +0.02 40 0 13 0
30JUL26 10.00 P 0.18 0.18 0.18 0.15 +0.03 40 15 60 +15
30JUL26 10.50 P 0.26 0.26 0.23 0.23 +0.04 40 210 225 +183
30JUL26 11.00 P 0.39 0.39 0.38 0.35 +0.06 40 120 188 +91
30JUL26 11.50 P 0.55 0.55 0.49 0.49 +0.06 39 300 465 +300
30JUL26 12.00 P 0.64 0.76 0.64 0.69 +0.09 40 555 735 +474
30JUL26 12.50 P 0.00 0.00 0.00 0.90 +0.09 39 0 190 0
30JUL26 13.00 P 0.00 0.00 0.00 1.18 +0.13 40 0 988 0
30JUL26 13.50 P 1.41 1.41 1.41 1.49 +0.16 40 15 444 +15
30JUL26 14.00 P 1.78 1.91 1.78 1.83 +0.17 41 45 250 +30
30JUL26 14.50 P 0.00 0.00 0.00 2.22 +0.19 42 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 2.62 +0.21 43 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 3.04 +0.22 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.48 +0.24 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.93 +0.24 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.40 +0.25 48 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.88 +0.26 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.36 +0.26 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.02 41 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.01 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 +0.03 41 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 +0.03 41 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 +0.04 41 0 178 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 +0.05 41 0 205 0
29SEP26 11.50 P 0.00 0.00 0.00 0.75 +0.06 41 0 192 0
29SEP26 12.00 P 0.00 0.00 0.00 0.95 +0.07 40 0 265 0
29SEP26 12.50 P 0.00 0.00 0.00 1.19 +0.09 40 0 470 0
29SEP26 13.00 P 1.46 1.46 1.46 1.47 +0.11 41 15 383 +15
29SEP26 13.50 P 0.00 0.00 0.00 1.77 +0.12 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.11 +0.15 41 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.51 +0.21 43 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 2.88 +0.17 43 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 3.28 +0.19 44 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 +0.19 44 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.13 +0.21 46 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.57 +0.22 46 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.02 +0.22 47 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.47 +0.25 48 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.93 +0.27 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.32 +0.18 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.88 +0.30 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.34 +0.30 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.30 +0.39 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.28 +0.40 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.22 +0.36 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.16 +0.32 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.10 +0.27 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.09 +0.27 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.09 +0.28 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.08 +0.27 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 +0.05 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 +0.03 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 +0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 +0.03 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 +0.05 41 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 +0.06 41 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.02 +0.06 40 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.25 +0.08 41 0 169 0
30DEC26 12.50 P 1.59 1.59 1.59 1.50 +0.09 40 2 178 +2
30DEC26 13.00 P 1.86 1.86 1.85 1.78 +0.11 41 30 315 +15
30DEC26 13.50 P 0.00 0.00 0.00 2.08 +0.13 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.40 +0.14 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 2.75 +0.15 41 0 108 0
30DEC26 15.00 P 0.00 0.00 0.00 3.18 +0.23 43 0 90 0
30DEC26 15.50 P 0.00 0.00 0.00 3.56 +0.18 43 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 3.95 +0.21 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 +0.24 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 +0.24 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.14 +0.27 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.50 +0.20 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.95 +0.23 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.40 +0.23 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.88 +0.26 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.34 +0.27 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 +0.04 41 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 +0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.53 +0.04 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.61 +0.06 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.66 +0.04 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.82 +0.04 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.02 +0.06 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.23 +0.07 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.46 +0.07 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.72 +0.09 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.00 +0.11 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.30 +0.12 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 +0.13 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.96 +0.15 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.31 +0.16 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.67 +0.16 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.04 +0.16 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.43 +0.18 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.83 +0.18 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.24 +0.19 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.66 +0.20 41 0 0 0
TOTAL PUT 3,124 43,361 +1,931
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$ 90.50
29APR26 62.50 C 0.00 0.00 0.00 28.01 -0.74 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.51 -0.74 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.01 -0.75 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.55 -0.71 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.06 -0.70 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.56 -0.70 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.06 -0.71 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.56 -0.71 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 8.07 -0.71 20 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 5.63 -0.70 20 0 92 0
29APR26 87.50 C 0.00 0.00 0.00 3.34 -0.76 19 0 272 0
29APR26 90.00 C 1.50 1.50 1.50 1.60 -0.60 19 1 804 0
29APR26 92.50 C 0.69 0.70 0.47 0.60 -0.37 20 33 187 +6
29APR26 95.00 C 0.00 0.00 0.00 0.17 -0.18 20 0 427 0
29APR26 97.50 C 0.00 0.00 0.00 0.04 -0.06 21 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 28.17 -0.70 37 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.67 -0.71 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.18 -0.58 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.69 -0.59 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.06 -0.84 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.70 -0.71 18 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.23 -0.70 20 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.78 -0.70 20 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 8.43 -0.69 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.26 -0.65 20 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 4.43 -0.55 20 0 30 0
28MAY26 90.00 C 2.60 2.60 2.60 2.83 -0.48 20 1 69 +1
28MAY26 92.50 C 1.80 1.80 1.80 1.68 -0.41 20 10 35 0
28MAY26 95.00 C 0.85 0.85 0.85 0.95 -0.29 20 10 242 +10
28MAY26 97.50 C 0.47 0.47 0.47 0.49 -0.19 20 5 168 0
28MAY26 100.00 C 0.00 0.00 0.00 0.23 -0.11 20 0 112 0
28MAY26 102.50 C 0.00 0.00 0.00 0.10 -0.06 20 0 1 0
28MAY26 105.00 C 0.08 0.08 0.08 0.04 -0.03 20 20 397 0
28MAY26 107.50 C 0.04 0.04 0.04 0.02 -0.01 21 20 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 28.17 -0.70 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.67 -0.73 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.18 -0.76 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.70 -0.60 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 18.06 -0.84 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.86 -0.71 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.45 -0.69 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.10 -0.68 20 0 32 0
29JUN26 82.50 C 8.69 8.69 8.66 8.89 -0.65 20 120 124 +90
29JUN26 85.00 C 0.00 0.00 0.00 6.87 -0.60 20 0 4 0
29JUN26 87.50 C 5.06 5.06 5.06 5.23 -0.42 21 12 222 0
29JUN26 90.00 C 3.39 3.53 3.39 3.69 -0.53 20 60 92 0
29JUN26 92.50 C 2.34 2.39 2.34 2.51 -0.44 20 60 90 +60
29JUN26 95.00 C 0.00 0.00 0.00 1.66 -0.30 20 0 10 0
29JUN26 97.50 C 1.07 1.07 1.07 1.03 -0.23 20 2 11 +2
29JUN26 100.00 C 0.00 0.00 0.00 0.62 -0.15 20 0 67 0
29JUN26 102.50 C 0.42 0.42 0.42 0.35 -0.10 20 2 165 +1
29JUN26 105.00 C 0.00 0.00 0.00 0.19 -0.06 20 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 -0.04 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 28.17 -0.70 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.67 -0.74 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.18 -0.76 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.75 -0.59 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.35 -0.59 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.92 -0.70 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.56 -0.67 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.29 -0.66 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.19 -0.62 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.29 -0.57 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.63 -0.51 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 4.34 -0.32 22 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 3.15 -0.42 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 2.27 -0.32 21 0 2 0
30JUL26 97.50 C 0.00 0.00 0.00 1.58 -0.25 21 0 9 0
30JUL26 100.00 C 0.00 0.00 0.00 1.07 -0.19 21 0 6 0
30JUL26 102.50 C 0.00 0.00 0.00 0.71 -0.14 21 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.46 -0.10 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.29 -0.07 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.18 -0.05 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.17 -0.70 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.68 -0.73 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.26 -0.68 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.75 -0.74 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.38 -0.80 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.15 -0.68 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.94 -0.67 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.88 -0.64 22 0 0 0
29SEP26 82.50 C 10.14 10.14 10.14 10.00 -0.60 22 3 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.31 -0.56 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.82 -0.52 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.53 -0.49 22 0 110 0
29SEP26 92.50 C 4.13 4.13 4.13 4.37 -0.43 22 30 151 +30
29SEP26 95.00 C 0.00 0.00 0.00 3.42 -0.38 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.67 -0.32 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.08 -0.27 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.61 -0.23 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 1.23 -0.20 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.93 -0.17 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.68 -0.14 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.49 -0.10 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.35 -0.08 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.26 -0.06 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.18 -0.05 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 28.20 -0.67 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.83 -0.58 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.31 -0.79 17 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.08 -0.78 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.92 -0.77 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.82 -0.76 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.86 -0.60 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.02 -0.57 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.32 -0.57 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.80 -0.52 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.42 -0.47 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.11 -0.47 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.96 -0.42 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.95 -0.39 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.12 -0.34 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.40 -0.32 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.82 -0.28 22 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.33 -0.24 22 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.92 -0.21 22 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.57 -0.19 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.24 -0.15 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.01 -0.11 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.80 -0.09 22 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.64 -0.08 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 28.61 -0.77 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.38 -0.76 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.20 -0.76 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.08 -0.73 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.02 -0.73 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.05 -0.71 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.01 -0.61 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.31 -1.00 23 0 5 0
30MAR27 82.50 C 12.63 12.63 12.63 12.71 -0.54 23 3 3 +3
30MAR27 85.00 C 0.00 0.00 0.00 11.22 -0.53 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.90 -0.48 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.70 -0.47 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.52 -0.46 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.48 -0.40 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.55 -0.39 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.74 -0.38 22 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 4.06 -0.32 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.48 -0.30 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.98 -0.24 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.56 -0.20 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.16 -0.19 23 0 2 0
TOTAL CALL 392 8,315 +203
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,073 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 28 0 696 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 21 0 590 0
29APR26 85.00 P 0.13 0.15 0.13 0.07 0.00 21 9 185 0
29APR26 87.50 P 0.43 0.43 0.40 0.33 +0.03 20 92 193 -24
29APR26 90.00 P 0.95 1.27 0.95 1.06 +0.11 20 20 211 -3
29APR26 92.50 P 0.00 0.00 0.00 2.55 +0.33 20 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 4.62 +0.55 20 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 7.00 +0.66 0 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 9.50 +0.70 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.00 +0.70 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.50 +0.70 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.27 +0.97 62 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.53 +0.38 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.04 +0.39 58 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.53 +0.38 61 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.03 +0.56 66 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.52 +0.57 69 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
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 0.06 0.06 0.06 0.01 0.00 25 60 813 0
28MAY26 75.00 P 0.10 0.10 0.10 0.01 0.00 22 6 1,356 0
28MAY26 77.50 P 0.13 0.15 0.13 0.02 0.00 20 6 263 0
28MAY26 80.00 P 0.21 0.23 0.21 0.08 +0.01 20 8 239 +7
28MAY26 82.50 P 0.00 0.00 0.00 0.22 +0.02 20 0 120 0
28MAY26 85.00 P 0.62 0.72 0.62 0.56 +0.07 20 15 161 +15
28MAY26 87.50 P 1.40 1.40 1.40 1.18 +0.13 20 1 488 0
28MAY26 90.00 P 2.19 2.19 2.19 2.12 +0.17 20 1 120 0
28MAY26 92.50 P 0.00 0.00 0.00 3.50 +0.34 20 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 5.24 +0.44 20 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.30 +0.54 20 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.58 +0.62 20 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.00 +0.67 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.50 +0.70 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.27 +0.97 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.76 +0.61 39 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.26 +0.61 43 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.76 +0.61 46 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.26 +0.60 49 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.76 +0.81 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
29JUN26 67.50 P 0.11 0.11 0.11 0.01 0.00 24 250 621 +250
29JUN26 70.00 P 0.15 0.16 0.14 0.01 0.00 21 198 222 +109
29JUN26 72.50 P 0.00 0.00 0.00 0.03 0.00 21 0 210 0
29JUN26 75.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 445 0
29JUN26 77.50 P 0.00 0.00 0.00 0.18 +0.02 20 0 138 0
29JUN26 80.00 P 0.64 0.70 0.64 0.40 +0.04 20 9 35 +9
29JUN26 82.50 P 0.00 0.00 0.00 0.80 +0.08 20 0 71 0
29JUN26 85.00 P 0.00 0.00 0.00 1.43 +0.15 20 0 77 0
29JUN26 87.50 P 2.40 2.40 2.40 2.32 +0.19 20 1 463 +1
29JUN26 90.00 P 0.00 0.00 0.00 3.41 +0.26 20 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 4.93 +0.44 20 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 6.69 +0.46 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.66 +0.51 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.82 +0.58 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.10 +0.63 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.46 +0.65 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.17 +0.77 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.61 +0.78 29 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.85 +0.78 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.52 +0.98 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.79 +0.80 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.27 +0.80 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.75 +0.80 25 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 154 0
30JUL26 65.00 P 0.17 0.18 0.17 0.01 0.00 22 34 34 +34
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 0.00 21 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.24 +0.02 21 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.46 +0.04 21 0 5 0
30JUL26 80.00 P 0.00 0.00 0.00 0.83 +0.09 21 0 1 0
30JUL26 82.50 P 0.00 0.00 0.00 1.37 +0.12 21 0 3 0
30JUL26 85.00 P 0.00 0.00 0.00 2.11 +0.16 21 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 3.03 +0.18 21 0 0 0
30JUL26 90.00 P 4.30 4.30 4.18 4.14 +0.26 21 2 32 +2
30JUL26 92.50 P 0.00 0.00 0.00 5.55 +0.34 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 7.36 +0.43 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.23 +0.49 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.26 +0.54 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 13.43 +0.58 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.70 +0.62 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.31 +0.74 25 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.72 +0.79 26 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.16 +0.79 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.43 +0.02 22 0 118 0
29SEP26 75.00 P 1.24 1.24 1.24 0.71 +0.04 22 3 144 -3
29SEP26 77.50 P 0.00 0.00 0.00 1.10 +0.05 22 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 1.64 +0.07 22 0 23 0
29SEP26 82.50 P 0.00 0.00 0.00 2.35 +0.11 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.23 +0.15 23 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.31 +0.20 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.49 +0.24 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.87 +0.30 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.41 +0.32 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.16 +0.37 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.07 +0.43 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.10 +0.49 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.23 +0.54 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.68 +0.44 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.15 +0.68 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.49 +0.72 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.85 +0.73 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.02 +0.52 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.44 +0.54 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.87 +0.55 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 +0.02 22 0 14 0
30DEC26 70.00 P 0.00 0.00 0.00 0.63 +0.04 22 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 0.97 +0.06 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.39 +0.08 23 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 1.93 +0.10 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.60 +0.14 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.41 +0.15 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.40 +0.19 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.54 +0.25 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.71 +0.25 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.07 +0.30 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.59 +0.34 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.22 +0.41 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.99 +0.42 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.92 +0.47 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.93 +0.52 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.43 +0.58 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.60 +0.62 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.83 +0.81 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.11 +0.67 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.44 +0.70 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.80 +0.72 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 +0.01 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.53 +0.03 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.76 +0.03 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.09 +0.05 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.56 +0.08 23 0 3 0
30MAR27 75.00 P 2.65 2.65 2.65 2.08 +0.10 23 3 4 +3
30MAR27 77.50 P 0.00 0.00 0.00 2.72 +0.11 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.50 +0.14 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.40 +0.19 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.40 +0.18 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.55 +0.25 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.71 +0.28 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.05 +0.32 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.53 +0.34 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.14 +0.39 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.89 +0.40 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.71 +0.44 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.97 +0.53 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.99 +0.56 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.07 +0.58 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.22 +0.57 24 0 0 0
TOTAL PUT 718 14,836 +400
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 14.97
29APR26 9.75 C 0.00 0.00 0.00 5.23 -0.48 89 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.98 -0.48 83 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.48 -0.48 73 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.98 -0.48 62 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.48 -0.48 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.98 -0.48 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.48 -0.48 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.99 -0.47 40 0 32 0
29APR26 13.50 C 0.00 0.00 0.00 1.51 -0.47 38 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 1.08 -0.43 40 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.69 -0.40 37 0 223 0
29APR26 15.00 C 0.00 0.00 0.00 0.41 -0.30 38 0 465 0
29APR26 15.50 C 0.20 0.20 0.20 0.21 -0.23 38 10 944 -10
29APR26 16.00 C 0.00 0.00 0.00 0.11 -0.14 39 0 776 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 -0.08 40 0 1,008 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 88 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.24 -0.48 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.99 -0.48 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.49 -0.48 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.99 -0.49 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.50 -0.48 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.01 -0.47 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.53 -0.44 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.07 -0.40 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.65 -0.43 37 0 0 0
28MAY26 14.00 C 1.40 1.40 1.40 1.27 -0.44 37 1 106 +1
28MAY26 14.50 C 0.00 0.00 0.00 0.94 -0.36 36 0 27 0
28MAY26 15.00 C 0.60 0.60 0.60 0.67 -0.29 36 100 140 +59
28MAY26 15.50 C 0.42 0.42 0.42 0.47 -0.23 37 15 172 +15
28MAY26 16.00 C 0.30 0.30 0.30 0.30 -0.21 36 1 45 -1
28MAY26 16.50 C 0.00 0.00 0.00 0.21 -0.15 37 0 84 0
28MAY26 17.00 C 0.13 0.15 0.13 0.13 -0.11 37 9 42 +1
28MAY26 17.50 C 0.00 0.00 0.00 0.08 -0.08 37 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.99 -0.48 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.74 -0.48 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.49 -0.48 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.24 -0.48 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.99 -0.48 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.49 -0.48 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 -0.48 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.50 -0.48 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.02 -0.46 36 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.56 -0.41 36 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.13 -0.35 37 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.73 -0.40 36 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.38 -0.37 36 0 156 0
29JUN26 14.50 C 1.14 1.14 1.14 1.07 -0.33 35 40 136 -40
29JUN26 15.00 C 0.90 0.90 0.90 0.83 -0.27 36 40 407 -25
29JUN26 15.50 C 0.00 0.00 0.00 0.63 -0.23 36 0 152 0
29JUN26 16.00 C 0.00 0.00 0.00 0.48 -0.18 36 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 -0.15 36 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.13 37 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.10 36 0 82 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.08 37 0 121 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.06 37 0 40 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.99 -0.48 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.49 -0.48 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.00 -0.48 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.52 -0.47 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.05 -0.46 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.61 -0.44 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.20 -0.37 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.84 -0.38 36 0 7 0
30JUL26 14.00 C 0.00 0.00 0.00 1.50 -0.37 35 0 21 0
30JUL26 14.50 C 0.00 0.00 0.00 1.23 -0.31 36 0 6 0
30JUL26 15.00 C 0.97 0.97 0.97 1.00 -0.27 36 25 25 +25
30JUL26 15.50 C 0.00 0.00 0.00 0.81 -0.23 36 0 13 0
30JUL26 16.00 C 0.61 0.61 0.61 0.66 -0.19 36 10 13 -10
30JUL26 16.50 C 0.00 0.00 0.00 0.53 -0.16 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.41 -0.16 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.32 -0.13 36 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.25 -0.11 36 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.19 -0.09 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.11 -0.06 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.08 - 36 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 5.99 -0.48 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.74 -0.48 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.49 -0.48 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.24 -0.48 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.00 -0.48 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.52 -0.47 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.00 -0.52 30 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 3.53 -0.53 32 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.11 -0.42 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.83 -0.31 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.49 -0.30 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.18 -0.28 39 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.91 -0.27 39 0 241 0
29SEP26 14.50 C 0.00 0.00 0.00 1.61 -0.30 38 0 337 0
29SEP26 15.00 C 0.00 0.00 0.00 1.39 -0.28 38 0 128 0
29SEP26 15.50 C 1.12 1.12 1.12 1.20 -0.26 38 10 99 -10
29SEP26 16.00 C 0.00 0.00 0.00 1.03 -0.23 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.88 -0.22 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.75 -0.20 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 -0.17 38 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.16 39 0 59 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 -0.14 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 -0.13 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 -0.12 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 -0.10 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.08 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.51 -0.46 38 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.27 -0.47 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.04 -0.46 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 -0.45 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.17 -0.44 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 -0.42 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.43 -0.41 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.10 -0.38 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.79 -0.28 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.51 -0.27 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.25 -0.25 38 0 94 0
30DEC26 14.50 C 0.00 0.00 0.00 1.94 -0.32 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 -0.28 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.54 -0.27 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.37 -0.25 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.21 -0.24 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 -0.22 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.94 -0.21 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.89 -0.13 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 -0.16 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 -0.13 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 -0.14 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.52 -0.14 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 -0.12 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.09 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.08 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.05 38 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 5.34 -0.46 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.13 -0.45 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.73 -0.44 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.35 -0.43 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.00 -0.41 37 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.67 -0.39 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.35 -0.39 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.06 -0.37 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.78 -0.37 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.54 -0.24 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.23 -0.32 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 2.03 -0.29 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.83 -0.29 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.66 -0.26 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.50 -0.25 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.35 -0.24 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.22 -0.21 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.09 -0.21 36 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.98 -0.20 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 -0.14 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 0.81 -0.19 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.76 -0.16 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 -0.14 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.48 -0.13 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 -0.10 37 0 0 0
30MAR27 24.00 C 0.38 0.38 0.38 0.31 -0.09 37 15 45 +15
TOTAL CALL 276 14,397 +20
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 192 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 448 0
29APR26 14.00 P 0.11 0.12 0.11 0.10 +0.05 40 45 195 +45
29APR26 14.50 P 0.21 0.25 0.21 0.22 +0.10 39 6 99 -5
29APR26 15.00 P 0.39 0.39 0.39 0.43 +0.17 38 20 467 0
29APR26 15.50 P 0.00 0.00 0.00 0.74 +0.26 39 0 898 0
29APR26 16.00 P 0.00 0.00 0.00 1.12 +0.32 38 0 519 0
29APR26 16.50 P 0.00 0.00 0.00 1.56 +0.40 37 0 145 0
29APR26 17.00 P 0.00 0.00 0.00 2.04 +0.44 39 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.61 +0.54 66 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 3.09 +0.54 70 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.53 +0.45 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.03 +0.46 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.53 +0.48 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.03 +0.48 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.03 +0.48 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.03 +0.48 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.03 +0.48 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.03 +0.48 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 53 0
28MAY26 12.50 P 0.15 0.15 0.12 0.09 +0.03 38 11 57 +6
28MAY26 13.00 P 0.14 0.14 0.14 0.16 +0.05 37 4 100 0
28MAY26 13.50 P 0.00 0.00 0.00 0.28 +0.09 37 0 39 0
28MAY26 14.00 P 0.50 0.50 0.50 0.45 +0.13 37 2 253 +2
28MAY26 14.50 P 0.73 0.74 0.73 0.66 +0.16 37 9 121 +6
28MAY26 15.00 P 0.89 1.04 0.89 0.94 +0.21 37 29 165 +14
28MAY26 15.50 P 1.23 1.39 1.23 1.28 +0.28 38 31 172 -16
28MAY26 16.00 P 0.00 0.00 0.00 1.63 +0.29 36 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.04 +0.36 37 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.48 +0.40 37 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.02 +0.43 46 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.51 +0.45 50 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.99 +0.49 52 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.51 +0.50 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.97 +0.47 58 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.48 +0.59 63 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.36 +0.41 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.36 +0.41 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.36 +0.48 46 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.36 +0.49 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 197 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 +0.04 37 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 +0.06 36 0 136 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 +0.09 37 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.47 +0.12 37 0 83 0
29JUN26 14.00 P 0.68 0.68 0.68 0.65 +0.14 36 15 219 0
29JUN26 14.50 P 0.89 0.89 0.89 0.88 +0.18 36 6 358 0
29JUN26 15.00 P 0.00 0.00 0.00 1.16 +0.22 37 0 176 0
29JUN26 15.50 P 1.42 1.43 1.42 1.48 +0.27 37 30 163 +18
29JUN26 16.00 P 0.00 0.00 0.00 1.81 +0.28 36 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.20 +0.34 36 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.61 +0.30 36 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.12 +0.39 41 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.59 +0.42 44 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.06 +0.44 45 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.51 +0.44 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.02 +0.47 49 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.48 +0.55 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.37 +0.42 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.36 +0.41 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.36 +0.48 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.36 +0.48 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.21 +0.05 37 0 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.31 +0.07 37 0 35 0
30JUL26 13.00 P 0.00 0.00 0.00 0.45 +0.10 37 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.62 +0.12 37 0 107 0
30JUL26 14.00 P 0.76 0.76 0.76 0.82 +0.15 37 10 86 +10
30JUL26 14.50 P 1.09 1.09 1.09 1.05 +0.18 36 1 31 +1
30JUL26 15.00 P 1.36 1.36 1.36 1.33 +0.22 36 1 1 +1
30JUL26 15.50 P 0.00 0.00 0.00 1.65 +0.26 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.97 +0.27 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.33 +0.25 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.72 +0.27 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.22 +0.36 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.66 +0.38 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.06 +0.34 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.51 +0.42 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.02 +0.47 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.48 - 42 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.02 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 +0.04 40 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 +0.05 39 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 +0.07 39 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 +0.09 40 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.77 +0.10 40 0 63 0
29SEP26 13.50 P 1.02 1.02 1.02 0.98 +0.14 40 5 68 +5
29SEP26 14.00 P 0.00 0.00 0.00 1.21 +0.15 40 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 +0.17 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 +0.20 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.06 +0.22 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.40 +0.26 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.75 +0.27 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.13 +0.30 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.53 +0.32 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.93 +0.33 42 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.24 +0.23 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.66 +0.36 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.11 +0.38 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.55 +0.39 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.48 +0.42 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.65 +0.45 52 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.65 +0.71 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.38 +0.47 40 0 0 0
30DEC26 9.50 P 0.23 0.23 0.23 0.14 +0.02 38 10 25 +10
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.03 38 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.04 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 +0.05 38 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.07 38 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 +0.08 38 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.83 +0.10 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.03 +0.12 38 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 +0.13 38 0 38 0
30DEC26 14.00 P 1.51 1.51 1.51 1.49 +0.16 39 5 210 +5
30DEC26 14.50 P 0.00 0.00 0.00 1.74 +0.16 39 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.04 +0.20 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.34 +0.21 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.67 +0.24 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.01 +0.24 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.38 +0.27 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.76 +0.29 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.16 +0.31 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.57 +0.33 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.99 +0.34 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.27 +0.36 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.70 +0.36 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.59 +0.39 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.65 +0.45 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.65 +0.63 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.41 +0.44 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 +0.03 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.03 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 +0.06 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 +0.05 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.68 +0.07 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.84 +0.09 38 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 +0.09 38 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.23 +0.12 38 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.45 +0.12 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.71 +0.16 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.97 +0.16 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.27 +0.19 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.57 +0.20 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.90 +0.22 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.24 +0.24 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.48 +0.14 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.85 +0.27 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.22 +0.27 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.61 +0.29 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.01 +0.31 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.41 +0.31 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.84 +0.34 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.70 +0.36 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.65 +0.44 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.65 +0.54 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.46 +0.42 37 0 0 0
TOTAL PUT 240 13,865 +102
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$ 63.20
29APR26 43.00 C 0.00 0.00 0.00 20.32 -0.17 106 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.32 -0.17 101 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.32 -0.17 95 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.32 -0.17 89 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.32 -0.17 84 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.32 -0.17 79 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.32 -0.17 74 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.33 -0.16 70 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.74 -0.25 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 8.49 -0.01 56 0 66 0
29APR26 57.50 C 5.60 5.60 5.60 5.75 -0.25 21 1 123 -1
29APR26 60.00 C 0.00 0.00 0.00 3.29 -0.27 17 0 228 0
29APR26 62.50 C 0.00 0.00 0.00 1.23 -0.24 17 0 73 0
29APR26 65.00 C 0.00 0.00 0.00 0.23 -0.17 17 0 211 0
29APR26 67.50 C 0.03 0.04 0.03 0.02 -0.04 18 80 174 +50
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 196 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.40 -0.09 55 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.40 -0.10 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.41 -0.08 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.41 -0.10 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.41 -0.10 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.42 -0.09 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.83 -0.26 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.60 0.00 33 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.92 -0.25 18 0 40 0
28MAY26 60.00 C 0.00 0.00 0.00 3.65 -0.26 17 0 18 0
28MAY26 62.50 C 1.92 1.92 1.92 1.89 -0.22 17 12 58 -12
28MAY26 65.00 C 0.00 0.00 0.00 0.84 -0.16 18 0 285 0
28MAY26 67.50 C 0.00 0.00 0.00 0.29 -0.08 18 0 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 332 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 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 23.41 -0.07 66 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.39 -0.08 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.39 -0.09 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.42 -0.07 57 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 19.41 -0.08 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.41 -0.08 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.42 -0.08 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.41 -0.08 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.41 -0.10 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.41 -0.10 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.44 -0.07 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.83 -0.26 0 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 8.60 -0.01 30 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 5.95 -0.27 19 0 16 0
29JUN26 60.00 C 3.58 3.58 3.58 3.75 -0.22 18 1 74 +1
29JUN26 62.50 C 0.00 0.00 0.00 2.09 -0.20 18 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.04 -0.16 19 0 330 0
29JUN26 67.50 C 0.00 0.00 0.00 0.44 -0.13 19 0 137 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 -0.07 19 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.41 -0.15 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.42 -0.14 44 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.41 -0.16 40 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.41 -0.12 38 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.41 -0.12 35 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.44 -0.13 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.83 -0.26 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.60 -0.02 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 5.98 -0.28 18 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 3.87 -0.23 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.27 -0.21 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.27 -0.16 18 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.64 -0.16 18 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.31 -0.09 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.14 -0.05 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 23.41 -0.14 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.39 -0.17 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.39 -0.17 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.42 -0.14 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.41 -0.08 41 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.41 -0.15 39 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 17.42 -0.14 37 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 16.41 -0.16 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.41 -0.16 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.41 -0.17 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.44 -0.13 30 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.84 -0.25 19 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.60 -0.04 23 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 6.14 -0.20 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 4.25 -0.14 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.74 -0.08 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.78 -0.08 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.11 -0.07 18 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.68 -0.03 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.42 +0.01 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.39 -0.17 39 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 21.39 -0.17 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.42 -0.14 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.41 -0.15 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.41 -0.15 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.42 -0.14 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.41 -0.16 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.41 -0.16 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.41 -0.17 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.44 -0.14 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.85 -0.25 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.60 -0.12 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.38 -0.24 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.70 -0.20 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.29 -0.17 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.31 -0.14 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.60 -0.10 16 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.06 -0.09 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.72 -0.08 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 -0.06 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 -0.03 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 -0.02 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.41 -0.15 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.42 -0.14 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.41 -0.16 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.41 -0.16 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.41 -0.17 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.44 -0.14 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.87 -0.24 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 8.61 -0.20 15 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 6.67 -0.17 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.12 -0.12 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 3.72 -0.14 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.79 -0.08 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.05 -0.05 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.43 -0.04 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.98 -0.02 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.65 -0.02 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.42 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.27 -0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
TOTAL CALL 94 4,824 +38
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 361 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 245 0
29APR26 60.00 P 0.07 0.07 0.07 0.04 -0.03 17 2 342 -2
29APR26 62.50 P 0.61 0.61 0.61 0.49 -0.01 17 3 204 0
29APR26 65.00 P 0.00 0.00 0.00 2.05 +0.16 19 0 226 0
29APR26 67.50 P 0.00 0.00 0.00 4.30 +0.23 0 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 6.80 +0.25 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.30 +0.25 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.80 +0.25 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.30 +0.16 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.80 +0.17 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.30 +0.16 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.80 +0.16 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.30 +0.16 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 26 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 0.00 19 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.29 +0.01 18 0 245 0
28MAY26 60.00 P 0.95 0.95 0.95 0.97 +0.04 18 14 57 +14
28MAY26 62.50 P 0.00 0.00 0.00 2.26 +0.10 19 0 190 0
28MAY26 65.00 P 0.00 0.00 0.00 4.09 +0.14 19 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 6.27 +0.21 18 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.68 +0.24 18 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.16 +0.26 20 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.59 +0.07 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.08 +0.09 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.56 +0.08 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.05 +0.09 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.54 +0.09 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.03 +0.09 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 20 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 105 0
29JUN26 55.00 P 0.00 0.00 0.00 0.23 0.00 19 0 139 0
29JUN26 57.50 P 0.00 0.00 0.00 0.61 -0.02 18 0 114 0
29JUN26 60.00 P 0.00 0.00 0.00 1.40 +0.02 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 2.70 +0.10 19 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 4.47 +0.16 19 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 6.55 +0.17 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.77 +0.21 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.18 +0.23 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.59 +0.06 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.08 +0.08 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.56 +0.08 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.05 +0.09 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.54 +0.09 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.03 +0.09 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.35 -0.03 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.82 -0.04 18 0 34 0
30JUL26 60.00 P 1.83 1.83 1.70 1.68 +0.01 18 7 15 +7
30JUL26 62.50 P 0.00 0.00 0.00 2.97 +0.10 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.69 +0.12 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.71 +0.16 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 8.84 +0.17 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.22 +0.22 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.60 +0.05 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.08 +0.08 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.64 +0.16 21 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.10 +0.14 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.59 +0.14 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.03 +0.09 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.03 +0.01 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.31 +0.03 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.68 +0.05 18 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 1.35 +0.12 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 2.31 +0.18 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 3.60 +0.21 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 5.09 +0.24 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 6.95 +0.25 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.06 +0.26 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.33 +0.26 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.95 +0.09 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.34 +0.03 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.77 +0.04 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.22 +0.05 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.67 +0.05 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.11 +0.03 0 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 0.00 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.50 +0.02 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.96 +0.02 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.66 +0.04 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.64 +0.06 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 3.92 +0.08 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.34 +0.12 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.15 +0.15 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.18 +0.18 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.39 +0.20 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.03 +0.11 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.39 +0.04 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.78 +0.04 22 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.22 +0.04 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.68 +0.06 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.13 +0.05 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 +0.02 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 +0.02 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.60 +0.05 16 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 1.09 +0.07 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.80 +0.10 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.80 +0.14 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.06 +0.16 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.44 +0.18 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.21 +0.21 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.22 +0.22 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.41 +0.22 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.05 +0.13 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.40 +0.05 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.78 +0.04 20 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.22 +0.04 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.68 +0.06 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.13 +0.05 21 0 0 0
TOTAL PUT 26 4,379 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.98
29APR26 15.50 C 0.00 0.00 0.00 5.49 -0.32 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.99 -0.32 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.49 -0.32 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.99 -0.32 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.50 -0.32 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.00 -0.32 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.51 -0.32 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.04 -0.30 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.59 -0.29 37 0 0 0
29APR26 20.00 C 1.29 1.29 1.29 1.19 -0.27 37 2 5 +2
29APR26 21.00 C 0.56 0.59 0.53 0.56 -0.20 37 30 421 +22
29APR26 22.00 C 0.21 0.23 0.21 0.21 -0.10 37 22 600 +14
29APR26 23.00 C 0.06 0.07 0.06 0.07 -0.04 38 15 378 +15
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.52 -0.32 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.03 -0.32 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.54 -0.31 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.06 -0.25 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.55 -0.27 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.08 -0.31 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.63 -0.30 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.20 -0.29 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.80 -0.28 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.42 -0.29 29 0 30 0
28MAY26 21.00 C 0.88 0.88 0.88 0.85 -0.26 29 3 60 0
28MAY26 22.00 C 0.46 0.46 0.45 0.46 -0.14 29 26 156 +10
28MAY26 23.00 C 0.00 0.00 0.00 0.23 -0.09 30 0 109 0
28MAY26 24.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 86 0
28MAY26 25.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.58 -0.26 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.09 -0.26 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.61 -0.24 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.14 -0.24 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.59 -0.32 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.12 -0.30 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.67 -0.29 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.25 -0.27 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.91 -0.20 27 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.55 -0.23 27 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 0.96 -0.17 26 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.54 -0.11 26 0 77 0
29JUN26 23.00 C 0.42 0.42 0.42 0.28 -0.07 25 32 90 +32
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 400 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.62 -0.23 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.14 -0.23 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.66 -0.23 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.20 -0.22 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.64 -0.33 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.19 -0.31 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.77 -0.30 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.37 -0.29 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.07 -0.22 31 0 45 0
30JUL26 20.00 C 1.79 1.79 1.72 1.73 -0.27 31 90 330 +90
30JUL26 21.00 C 0.00 0.00 0.00 1.17 -0.22 30 0 44 0
30JUL26 22.00 C 0.80 0.80 0.80 0.75 -0.19 30 1 1 +1
30JUL26 23.00 C 0.00 0.00 0.00 0.47 -0.13 30 0 15 0
30JUL26 24.00 C 0.33 0.33 0.33 0.28 -0.10 30 1 1 +1
30JUL26 25.00 C 0.00 0.00 0.00 0.16 -0.07 29 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.09 -0.05 29 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.62 -0.23 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.15 -0.23 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.67 -0.24 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.22 -0.23 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.78 -0.21 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.26 -0.31 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.86 -0.30 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.50 -0.29 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.16 -0.27 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.86 -0.26 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.40 -0.21 30 0 206 0
29SEP26 22.00 C 0.00 0.00 0.00 1.00 -0.17 30 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.71 -0.14 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 -0.11 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.34 -0.10 30 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.08 29 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.64 -0.23 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.16 -0.24 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.72 -0.23 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.28 -0.23 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.87 -0.21 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.43 -0.26 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.07 -0.27 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.75 -0.25 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.46 -0.23 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.18 -0.23 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.69 -0.19 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.32 -0.16 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.03 -0.14 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 -0.12 29 0 15 0
30DEC26 25.00 C 0.61 0.61 0.61 0.63 -0.10 29 15 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 -0.09 29 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.08 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 -0.05 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.64 -0.28 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.16 -0.30 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.73 -0.29 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.33 -0.28 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.98 -0.24 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.61 -0.23 29 0 35 0
30MAR27 18.50 C 0.00 0.00 0.00 3.29 -0.23 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.99 -0.22 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.73 -0.20 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.43 -0.24 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.97 -0.20 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.62 -0.14 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.34 -0.10 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.09 -0.14 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.86 -0.15 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.69 -0.11 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.56 -0.09 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.45 -0.07 29 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 -0.04 29 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
TOTAL CALL 237 8,276 +187
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 60 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 38 0 32 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 389 0
29APR26 19.50 P 0.13 0.14 0.13 0.11 +0.04 39 70 223 +29
29APR26 20.00 P 0.20 0.23 0.20 0.21 +0.06 38 11 403 +10
29APR26 21.00 P 0.59 0.62 0.56 0.59 +0.15 38 43 622 -15
29APR26 22.00 P 0.00 0.00 0.00 1.22 +0.20 37 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 2.07 +0.28 37 0 154 0
29APR26 24.00 P 0.00 0.00 0.00 3.03 +0.31 39 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 4.02 +0.32 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.09 +0.34 76 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.09 +0.34 86 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.09 +0.34 95 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.09 +0.34 104 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.09 +0.35 113 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.09 +0.34 121 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.09 +0.34 129 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.09 +0.35 136 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.09 +0.34 143 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.09 +0.35 150 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.09 +0.35 156 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.09 +0.35 163 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 0.01 0.00 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 0.00 32 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 0.00 30 0 14 0
28MAY26 18.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 65 0
28MAY26 18.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 18 0
28MAY26 19.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 144 0
28MAY26 19.50 P 0.00 0.00 0.00 0.28 +0.04 30 0 97 0
28MAY26 20.00 P 0.38 0.38 0.38 0.43 +0.07 30 1 84 0
28MAY26 21.00 P 0.86 0.86 0.83 0.85 +0.15 30 23 53 -6
28MAY26 22.00 P 1.34 1.39 1.34 1.46 +0.22 31 16 184 +1
28MAY26 23.00 P 0.00 0.00 0.00 2.21 +0.23 30 0 95 0
28MAY26 24.00 P 0.00 0.00 0.00 3.08 +0.27 29 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.03 +0.23 29 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 5.11 +0.36 45 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 6.11 +0.36 51 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.09 +0.34 54 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.09 +0.34 59 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.09 +0.29 64 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.10 +0.31 70 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.09 +0.34 73 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.09 +0.30 77 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.11 +0.31 84 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.09 +0.30 85 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.09 +0.35 89 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.09 +0.35 93 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.04 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 +0.06 26 0 0 0
29JUN26 18.50 P 0.28 0.28 0.28 0.30 +0.06 25 1 4 +1
29JUN26 19.00 P 0.00 0.00 0.00 0.44 +0.09 25 0 62 0
29JUN26 19.50 P 0.52 0.52 0.52 0.62 +0.12 24 1 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.85 +0.15 24 0 80 0
29JUN26 21.00 P 0.00 0.00 0.00 1.42 +0.20 24 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 2.14 +0.24 23 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.05 +0.36 25 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.97 +0.30 25 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.78 +0.16 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.73 +0.31 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.69 +0.31 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.65 +0.31 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.62 +0.31 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.58 +0.31 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.88 +0.33 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.87 +0.32 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.87 +0.33 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.86 +0.32 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.86 +0.32 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.85 +0.32 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.85 +0.32 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30JUL26 17.00 P 0.26 0.26 0.26 0.22 +0.01 29 1 41 +1
30JUL26 17.50 P 0.00 0.00 0.00 0.32 +0.02 30 0 6 0
30JUL26 18.00 P 0.00 0.00 0.00 0.44 +0.03 30 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.59 +0.07 30 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.75 +0.08 29 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.95 +0.08 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.18 +0.09 29 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 1.74 +0.14 28 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 2.41 +0.17 27 0 1 0
30JUL26 23.00 P 0.00 0.00 0.00 3.27 +0.31 29 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 4.06 +0.20 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.96 +0.21 25 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.90 +0.21 19 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.87 +0.22 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.84 +0.22 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.82 +0.22 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.88 +0.29 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 0.00 29 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.02 30 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 +0.03 30 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 +0.05 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 +0.06 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.83 +0.06 29 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 1.02 +0.06 29 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.23 +0.08 29 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.46 +0.07 28 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.02 +0.11 28 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.75 +0.15 29 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.49 +0.18 29 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.26 +0.19 28 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.12 +0.20 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.02 +0.21 28 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.94 +0.21 26 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.89 +0.22 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.86 +0.22 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.88 +0.27 23 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.88 +0.29 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.87 +0.30 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.87 +0.31 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.86 +0.32 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.86 +0.32 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.85 +0.32 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.85 +0.32 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.67 +0.05 30 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.82 +0.06 30 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 0.99 +0.06 30 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.19 +0.08 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.40 +0.09 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.64 +0.09 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.89 +0.12 30 0 53 0
30DEC26 21.00 P 0.00 0.00 0.00 2.46 +0.19 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 3.06 +0.11 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.86 +0.17 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.59 +0.13 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.46 +0.20 31 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.32 +0.35 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.19 +0.19 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.10 +0.20 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.02 +0.19 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.96 +0.20 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.91 +0.21 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.88 +0.24 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.87 +0.26 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.86 +0.32 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.86 +0.32 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.85 +0.32 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.85 +0.32 32 0 0 0
30MAR27 15.50 P 0.48 0.48 0.48 0.46 +0.05 29 6 6 +6
30MAR27 16.00 P 0.57 0.57 0.57 0.57 +0.06 29 5 18 +5
30MAR27 16.50 P 0.00 0.00 0.00 0.69 +0.05 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.85 +0.08 29 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.02 +0.09 29 0 6 0
30MAR27 18.00 P 1.17 1.17 1.17 1.20 +0.10 29 2 12 +2
30MAR27 18.50 P 0.00 0.00 0.00 1.41 +0.11 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 +0.09 29 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.88 +0.13 29 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.13 +0.15 30 0 25 0
30MAR27 21.00 P 0.00 0.00 0.00 2.70 +0.15 30 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.35 +0.19 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.00 +0.13 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.76 +0.14 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.55 +0.13 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.44 +0.35 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.21 +0.16 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.11 +0.21 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.04 +0.21 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.98 +0.22 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.94 +0.24 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.91 +0.27 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.89 +0.28 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.87 +0.31 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.86 +0.31 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.85 +0.32 28 0 0 0
TOTAL PUT 180 6,690 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 408.60
17APR26 290.00 C 0.00 0.00 0.00 118.60 -2.62 0 0 0 0
17APR26 295.00 C 0.00 0.00 0.00 113.60 -2.62 0 0 0 0
17APR26 300.00 C 0.00 0.00 0.00 108.60 -2.62 0 0 0 0
17APR26 310.00 C 0.00 0.00 0.00 98.60 -2.62 0 0 0 0
17APR26 320.00 C 0.00 0.00 0.00 88.60 -2.62 0 0 0 0
17APR26 330.00 C 0.00 0.00 0.00 78.60 -2.62 0 0 0 0
17APR26 340.00 C 0.00 0.00 0.00 68.60 -2.62 0 0 0 0
17APR26 350.00 C 0.00 0.00 0.00 58.60 -2.62 0 0 0 0
17APR26 360.00 C 0.00 0.00 0.00 48.60 -2.63 0 0 0 0
17APR26 370.00 C 0.00 0.00 0.00 38.60 -2.63 0 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 28.60 -2.64 0 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 18.60 -2.67 0 0 0 -21
17APR26 400.00 C 7.80 7.80 6.18 8.60 -3.17 0 4 0 -201
17APR26 410.00 C 1.50 1.50 0.10 0.00 -2.71 0 733 951 -37
17APR26 420.00 C 0.00 0.00 0.00 0.00 -0.34 0 0 1,149 0
17APR26 430.00 C 0.01 0.01 0.01 0.00 -0.06 0 34 175 0
17APR26 440.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 65 0
17APR26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
17APR26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
17APR26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 295.00 C 0.00 0.00 0.00 113.73 -2.59 0 0 0 0
24APR26 300.00 C 0.00 0.00 0.00 108.74 -2.59 67 0 0 0
24APR26 310.00 C 0.00 0.00 0.00 98.74 -2.60 0 0 0 0
24APR26 320.00 C 0.00 0.00 0.00 88.74 -2.63 0 0 0 0
24APR26 330.00 C 0.00 0.00 0.00 78.75 -2.62 42 0 0 0
24APR26 340.00 C 0.00 0.00 0.00 68.75 -2.63 0 0 0 0
24APR26 350.00 C 0.00 0.00 0.00 58.76 -2.63 33 0 0 0
24APR26 360.00 C 0.00 0.00 0.00 48.77 -2.65 30 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 38.81 -2.67 29 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 28.92 -2.72 27 0 0 0
24APR26 390.00 C 18.10 18.10 18.10 19.10 -3.00 22 1 43 0
24APR26 400.00 C 9.16 10.00 8.90 10.26 -3.44 20 25 73 +6
24APR26 410.00 C 4.00 4.00 3.16 3.83 -2.47 19 1,131 778 +384
24APR26 420.00 C 1.25 1.36 0.84 1.26 -1.06 21 387 1,375 +184
24APR26 430.00 C 0.26 0.28 0.26 0.38 -0.35 23 95 282 +94
24APR26 440.00 C 0.00 0.00 0.00 0.12 -0.09 26 0 44 0
24APR26 450.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
24APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 128.82 -2.63 60 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 123.82 -2.62 0 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 118.82 -2.62 0 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 113.83 -2.62 49 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 108.83 -2.62 0 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 98.84 -2.66 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 88.85 -2.62 39 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 78.86 -2.62 36 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 68.87 -2.62 33 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 58.90 -2.61 32 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 48.77 -3.37 0 0 95 0
29APR26 370.00 C 38.63 38.63 38.63 39.10 -2.59 28 30 687 0
29APR26 380.00 C 27.60 29.00 27.60 29.44 -3.01 26 6 1,599 +6
29APR26 390.00 C 19.72 19.72 19.57 20.25 -2.61 24 60 1,042 0
29APR26 400.00 C 10.70 11.25 10.65 11.74 -3.07 21 63 3,759 -4
29APR26 410.00 C 5.70 5.70 4.80 5.47 -2.82 20 418 4,697 +19
29APR26 420.00 C 2.95 2.95 1.85 2.34 -1.42 21 582 8,271 +71
29APR26 430.00 C 1.00 1.00 0.73 0.89 -0.64 22 180 3,937 -11
29APR26 440.00 C 0.00 0.00 0.00 0.32 -0.24 23 0 3,185 0
29APR26 450.00 C 0.19 0.19 0.19 0.11 -0.05 24 6 2,499 -4
29APR26 460.00 C 0.00 0.00 0.00 0.04 0.00 25 0 1,316 0
29APR26 470.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 2,182 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10,304 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,077 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 48 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 51 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 57 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,038 0
28MAY26 280.00 C 0.00 0.00 0.00 129.34 -2.18 0 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 124.35 -2.63 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 119.37 -2.63 29 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 114.38 -2.64 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 109.40 -2.18 28 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 99.43 -2.66 27 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 89.46 -2.70 24 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.52 -1.96 24 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 69.62 -2.82 24 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 59.82 -2.91 24 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 50.19 -3.00 23 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 40.88 -3.06 23 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 32.09 -3.02 22 0 486 0
28MAY26 390.00 C 22.71 22.71 22.71 24.06 -2.84 21 3 1,348 -3
28MAY26 400.00 C 15.80 16.60 15.80 16.55 -3.37 20 7 2,436 0
28MAY26 410.00 C 10.87 11.12 10.27 11.24 -2.39 20 187 3,578 +3
28MAY26 420.00 C 8.00 8.00 6.49 7.03 -1.83 20 1,253 6,541 +1,059
28MAY26 430.00 C 4.50 4.50 3.95 4.28 -1.42 20 69 1,861 +5
28MAY26 440.00 C 2.53 2.58 2.53 2.60 -0.82 21 18 2,753 +3
28MAY26 450.00 C 1.65 1.65 1.63 1.44 -0.51 21 32 2,630 0
28MAY26 460.00 C 0.00 0.00 0.00 0.76 -0.30 21 0 6,173 0
28MAY26 470.00 C 0.00 0.00 0.00 0.38 -0.17 21 0 3,138 0
28MAY26 480.00 C 0.00 0.00 0.00 0.18 -0.10 21 0 3,336 0
28MAY26 490.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 424 0
28MAY26 510.00 C 0.43 0.43 0.35 0.02 -0.01 22 88 3,362 +84
28MAY26 520.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 24 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 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 32 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 189.64 -3.03 40 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 184.66 -2.61 34 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 179.68 -2.62 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 174.71 -3.09 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 169.73 -3.11 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.76 -3.13 35 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 159.78 -2.61 31 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 154.80 -3.18 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 149.83 -2.61 30 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 144.86 -2.61 31 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 139.88 -3.25 29 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.91 -3.27 29 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.94 -2.05 29 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 124.98 -2.60 29 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 120.02 -3.31 29 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 115.06 -3.33 28 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 109.40 -2.79 0 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 99.43 -2.99 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 89.46 -3.28 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 80.73 -2.36 26 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 71.17 -2.43 26 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 61.83 -2.37 25 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 52.79 -2.32 24 0 1,398 0
29JUN26 370.00 C 0.00 0.00 0.00 44.16 -2.27 24 0 935 0
29JUN26 380.00 C 34.73 34.80 34.73 36.07 -2.22 23 16 1,288 -16
29JUN26 390.00 C 28.12 28.20 27.56 28.64 -2.17 23 180 1,075 -13
29JUN26 400.00 C 0.00 0.00 0.00 21.98 -2.81 22 0 3,733 0
29JUN26 410.00 C 15.44 16.00 15.44 16.25 -2.59 21 180 3,079 +180
29JUN26 420.00 C 11.45 11.92 11.37 12.01 -2.00 22 214 6,995 +155
29JUN26 430.00 C 8.63 8.63 8.35 8.61 -1.77 22 55 2,301 +5
29JUN26 440.00 C 6.04 6.04 5.85 6.19 -1.36 22 59 1,582 -1
29JUN26 450.00 C 4.34 4.34 4.20 4.31 -1.03 22 7 3,600 -1
29JUN26 460.00 C 3.17 3.17 3.07 2.90 -0.81 22 83 4,026 +80
29JUN26 470.00 C 2.39 2.39 2.39 1.92 -0.62 22 50 2,651 +50
29JUN26 480.00 C 0.00 0.00 0.00 1.24 -0.47 22 0 4,422 0
29JUN26 490.00 C 0.00 0.00 0.00 0.79 -0.34 22 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.50 -0.24 23 0 1,869 0
29JUN26 510.00 C 0.00 0.00 0.00 0.31 -0.17 23 0 614 0
29JUN26 520.00 C 0.00 0.00 0.00 0.19 -0.12 23 0 1,530 0
29JUN26 530.00 C 0.00 0.00 0.00 0.12 -0.07 23 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 266 0
29JUN26 580.00 C 0.49 0.49 0.49 0.01 -0.01 24 30 532 +15
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 600.00 C 0.43 0.43 0.42 0.01 0.00 26 60 168 +40
30JUL26 280.00 C 0.00 0.00 0.00 130.63 -2.65 30 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 124.98 -3.15 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 120.02 -5.02 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 115.06 -5.12 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 110.18 -5.16 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 100.56 -5.14 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 91.02 -5.10 22 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 81.61 -3.35 23 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 73.18 -2.66 26 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 64.26 -2.63 26 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 56.00 -3.39 26 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 47.53 -2.48 25 0 31 0
30JUL26 380.00 C 0.00 0.00 0.00 39.88 -2.36 24 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 32.70 -2.31 24 0 155 0
30JUL26 400.00 C 26.10 26.10 25.30 26.63 -2.61 23 491 955 +400
30JUL26 410.00 C 20.84 20.84 20.03 20.92 -2.25 23 587 1,208 +397
30JUL26 420.00 C 16.30 16.30 16.30 16.51 -2.04 23 30 746 +30
30JUL26 430.00 C 12.90 12.90 12.50 12.86 -1.82 23 200 1,299 +170
30JUL26 440.00 C 9.95 9.95 9.95 9.89 -1.61 23 30 933 +30
30JUL26 450.00 C 7.45 7.45 7.45 7.49 -1.43 23 50 250 +50
30JUL26 460.00 C 0.00 0.00 0.00 5.55 -1.31 23 0 119 0
30JUL26 470.00 C 4.61 4.61 4.54 4.06 -1.18 23 80 356 +50
30JUL26 480.00 C 3.56 3.56 3.56 2.93 -1.04 23 50 185 +50
30JUL26 490.00 C 2.91 2.91 2.91 2.09 -0.90 23 30 350 +30
30JUL26 500.00 C 0.00 0.00 0.00 1.47 -0.77 23 0 341 0
30JUL26 510.00 C 0.00 0.00 0.00 1.02 -0.65 23 0 94 0
30JUL26 520.00 C 0.00 0.00 0.00 0.71 -0.54 23 0 220 0
30JUL26 530.00 C 0.00 0.00 0.00 0.48 -0.45 23 0 59 0
29SEP26 280.00 C 0.00 0.00 0.00 130.91 -3.34 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 126.11 -3.33 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 121.34 -3.70 24 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 116.57 -5.10 25 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 111.83 -5.07 26 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 102.43 -5.03 26 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 93.15 -4.99 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 84.22 -4.77 26 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 75.64 -2.19 26 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 67.19 -2.17 26 0 357 0
29SEP26 360.00 C 59.51 59.59 59.51 59.59 -2.99 26 26 342 0
29SEP26 370.00 C 0.00 0.00 0.00 52.06 -2.72 26 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 44.46 -3.28 25 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 37.87 -2.14 25 0 632 0
29SEP26 400.00 C 31.02 31.02 31.02 32.17 -2.63 25 21 952 +21
29SEP26 410.00 C 26.00 26.00 26.00 26.82 -2.66 24 861 2,970 +860
29SEP26 420.00 C 0.00 0.00 0.00 22.39 -2.08 24 0 3,856 0
29SEP26 430.00 C 18.58 18.58 18.58 18.66 -1.78 24 1 935 0
29SEP26 440.00 C 15.24 15.24 15.24 15.34 -1.59 24 1 2,778 -1
29SEP26 450.00 C 12.60 12.60 12.60 12.45 -1.42 24 1 1,628 0
29SEP26 460.00 C 0.00 0.00 0.00 9.98 -1.39 24 0 543 0
29SEP26 470.00 C 0.00 0.00 0.00 8.03 -1.21 24 0 1,872 0
29SEP26 480.00 C 7.12 7.12 6.93 6.37 -1.02 24 32 748 0
29SEP26 490.00 C 0.00 0.00 0.00 4.98 -1.03 24 0 2,255 0
29SEP26 500.00 C 0.00 0.00 0.00 3.95 -0.82 24 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 3.05 -0.76 24 0 631 0
29SEP26 520.00 C 3.62 3.62 3.62 2.37 -0.65 24 1 515 0
29SEP26 530.00 C 0.00 0.00 0.00 1.83 -0.54 24 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 1.38 -0.50 24 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.04 -0.37 24 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 0.76 -0.36 24 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.59 -0.27 24 0 555 0
29SEP26 580.00 C 0.00 0.00 0.00 0.43 -0.25 24 0 544 0
29SEP26 590.00 C 0.00 0.00 0.00 0.33 -0.19 24 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.24 -0.16 24 0 538 0
30DEC26 280.00 C 0.00 0.00 0.00 133.09 -3.18 32 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 128.42 -1.29 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 122.90 -2.14 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 119.27 -3.13 31 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 113.35 -3.55 28 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 105.74 -3.14 30 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 95.79 -3.13 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 88.05 -3.42 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 78.17 -4.13 26 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 70.48 -3.02 26 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 65.20 -2.97 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 58.15 -2.79 27 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 51.63 -2.75 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 45.57 -2.54 26 0 174 0
30DEC26 400.00 C 39.95 39.95 39.95 40.28 -2.15 26 30 2,095 +30
30DEC26 410.00 C 34.42 34.42 34.42 35.38 -1.77 26 12 2,728 0
30DEC26 420.00 C 0.00 0.00 0.00 30.71 -1.60 26 0 3,057 0
30DEC26 430.00 C 0.00 0.00 0.00 26.91 -1.52 26 0 865 0
30DEC26 440.00 C 0.00 0.00 0.00 23.23 -1.57 26 0 924 0
30DEC26 450.00 C 20.45 20.45 20.45 20.19 -1.59 26 11 1,056 +11
30DEC26 460.00 C 17.80 17.86 17.72 17.31 -1.59 26 21 262 -5
30DEC26 470.00 C 0.00 0.00 0.00 14.94 -1.60 25 0 117 0
30DEC26 480.00 C 0.00 0.00 0.00 12.70 -1.63 25 0 225 0
30DEC26 490.00 C 0.00 0.00 0.00 10.92 -1.55 25 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 9.19 -1.63 25 0 538 0
30DEC26 510.00 C 0.00 0.00 0.00 7.88 -1.45 25 0 137 0
30DEC26 520.00 C 8.20 8.20 8.20 6.57 -1.57 25 1 365 0
30DEC26 530.00 C 0.00 0.00 0.00 5.61 -1.33 25 0 203 0
30DEC26 540.00 C 0.00 0.00 0.00 4.68 -1.40 25 0 175 0
30DEC26 550.00 C 5.69 5.69 5.69 3.94 -1.15 25 2 97 -2
30DEC26 560.00 C 5.05 5.30 5.05 3.21 -1.15 25 4 421 -1
30MAR27 280.00 C 0.00 0.00 0.00 133.16 -3.11 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 128.63 -2.48 28 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 124.12 -2.47 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 119.80 -5.05 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 115.47 -2.43 28 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 107.02 -2.35 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 99.49 -3.01 28 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 91.49 -3.04 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 83.77 -2.98 27 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 76.56 -2.21 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 70.47 -2.97 27 0 2 0
30MAR27 370.00 C 66.62 66.62 66.62 64.04 -2.58 27 1 710 0
30MAR27 380.00 C 0.00 0.00 0.00 57.48 -2.75 26 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 51.67 -2.80 26 0 192 0
30MAR27 400.00 C 45.20 45.20 45.20 45.79 -3.42 25 20 940 +20
30MAR27 410.00 C 0.00 0.00 0.00 41.51 -2.65 26 0 2,980 0
30MAR27 420.00 C 0.00 0.00 0.00 36.74 -2.89 25 0 2,056 0
30MAR27 430.00 C 33.00 33.00 33.00 33.39 -2.31 26 1 200 +1
30MAR27 440.00 C 0.00 0.00 0.00 29.56 -2.53 25 0 183 0
30MAR27 450.00 C 0.00 0.00 0.00 26.66 -2.17 26 0 408 0
30MAR27 460.00 C 0.00 0.00 0.00 23.83 -1.77 26 0 593 0
30MAR27 470.00 C 21.27 21.27 21.27 21.32 -1.65 26 45 318 0
30MAR27 480.00 C 0.00 0.00 0.00 19.18 -1.11 26 0 213 0
30MAR27 490.00 C 0.00 0.00 0.00 17.15 -1.50 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 15.32 -1.36 26 0 320 0
30MAR27 510.00 C 0.00 0.00 0.00 13.67 -1.34 26 0 92 0
30MAR27 520.00 C 0.00 0.00 0.00 12.02 -1.27 26 0 19 0
30MAR27 530.00 C 0.00 0.00 0.00 10.42 -1.79 26 0 50 0
30MAR27 540.00 C 10.00 10.00 10.00 9.26 -1.52 26 2 120 0
TOTAL CALL 8,988 213,718 +4,272
17APR26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
17APR26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
17APR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
17APR26 380.00 P 0.01 0.01 0.01 0.00 -0.02 0 34 722 0
17APR26 390.00 P 0.05 0.05 0.05 0.00 -0.05 0 1 1,162 -1
17APR26 400.00 P 0.10 0.14 0.05 0.00 -0.19 0 18 1,255 -16
17APR26 410.00 P 2.00 4.05 1.90 1.40 +0.03 0 1,094 0 -250
17APR26 420.00 P 14.00 14.00 11.90 11.40 +2.27 0 31 0 -200
17APR26 430.00 P 0.00 0.00 0.00 21.40 +2.55 0 0 0 -53
17APR26 440.00 P 0.00 0.00 0.00 31.40 +2.59 0 0 0 0
17APR26 450.00 P 0.00 0.00 0.00 41.40 +2.60 0 0 0 0
17APR26 460.00 P 0.00 0.00 0.00 51.40 +2.60 0 0 0 0
17APR26 470.00 P 0.00 0.00 0.00 61.40 +2.60 0 0 0 0
17APR26 480.00 P 0.00 0.00 0.00 71.40 +2.60 0 0 0 0
17APR26 490.00 P 0.00 0.00 0.00 81.40 +1.82 0 0 0 0
17APR26 500.00 P 0.00 0.00 0.00 91.40 +2.51 0 0 0 0
17APR26 510.00 P 0.00 0.00 0.00 101.40 +2.54 0 0 0 0
17APR26 520.00 P 0.00 0.00 0.00 111.40 +2.20 0 0 0 0
17APR26 530.00 P 0.00 0.00 0.00 121.40 +1.77 0 0 0 0
24APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24APR26 360.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 69 0
24APR26 370.00 P 0.00 0.00 0.00 0.04 -0.05 29 0 15 0
24APR26 380.00 P 0.22 0.23 0.16 0.15 -0.08 27 16 74 +13
24APR26 390.00 P 0.84 0.84 0.51 0.52 -0.16 24 165 441 +154
24APR26 400.00 P 1.85 2.56 1.66 1.75 -0.10 22 711 1,236 +538
24APR26 410.00 P 6.40 6.40 5.83 5.33 +0.72 20 21 491 +4
24APR26 420.00 P 14.30 14.69 12.81 12.45 +1.79 21 43 91 +27
24APR26 430.00 P 0.00 0.00 0.00 21.67 +2.27 24 0 3 0
24APR26 440.00 P 0.00 0.00 0.00 31.43 +2.54 25 0 0 0
24APR26 450.00 P 0.00 0.00 0.00 41.40 +2.60 0 0 0 0
24APR26 460.00 P 0.00 0.00 0.00 51.40 +2.60 0 0 0 0
24APR26 470.00 P 0.00 0.00 0.00 61.40 +2.60 0 0 0 0
24APR26 480.00 P 0.00 0.00 0.00 71.40 +2.60 0 0 0 0
24APR26 490.00 P 0.00 0.00 0.00 82.71 +3.13 85 0 0 0
24APR26 500.00 P 0.00 0.00 0.00 92.76 +3.87 93 0 0 0
24APR26 510.00 P 0.00 0.00 0.00 102.85 +3.99 102 0 0 0
24APR26 520.00 P 0.00 0.00 0.00 112.91 +3.71 109 0 0 0
24APR26 530.00 P 0.00 0.00 0.00 122.02 +2.39 100 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 61 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 55 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 449 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,214 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 397 0
29APR26 340.00 P 0.06 0.10 0.06 0.02 +0.01 36 360 1,156 -67
29APR26 350.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 2,152 0
29APR26 360.00 P 0.18 0.18 0.18 0.08 +0.02 30 113 3,187 +112
29APR26 370.00 P 0.37 0.37 0.37 0.22 +0.04 28 10 2,490 0
29APR26 380.00 P 0.75 0.75 0.60 0.55 +0.02 26 75 4,341 +55
29APR26 390.00 P 1.56 1.60 1.23 1.31 +0.01 24 860 6,365 +658
29APR26 400.00 P 3.32 3.95 3.05 3.07 +0.05 22 705 5,850 +24
29APR26 410.00 P 7.10 8.72 7.00 6.96 +0.62 21 279 4,042 -106
29APR26 420.00 P 14.15 14.15 14.15 13.46 +1.46 21 1 1,981 0
29APR26 430.00 P 23.18 23.18 23.18 22.08 +1.99 22 1 1,090 -1
29APR26 440.00 P 32.20 32.20 32.20 31.54 +2.42 23 1 656 -1
29APR26 450.00 P 0.00 0.00 0.00 41.40 +2.58 0 0 654 -30
29APR26 460.00 P 0.00 0.00 0.00 51.88 +3.08 40 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 61.40 +2.60 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 71.40 +2.60 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 82.71 +3.13 66 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 92.76 +2.65 72 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 102.85 +3.89 78 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 112.91 +3.50 84 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 122.02 +2.39 78 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 131.95 +3.15 81 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 141.97 +2.59 85 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 152.97 +2.87 104 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 161.75 +2.10 89 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 171.75 +2.09 93 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 34 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 0.01 -0.01 31 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 242 0
28MAY26 320.00 P 0.30 0.30 0.30 0.02 -0.07 26 7 263 +7
28MAY26 330.00 P 0.00 0.00 0.00 0.05 -0.12 25 0 1,298 0
28MAY26 340.00 P 0.00 0.00 0.00 0.12 -0.21 24 0 1,378 0
28MAY26 350.00 P 0.87 0.87 0.87 0.30 -0.30 24 1 1,074 -1
28MAY26 360.00 P 1.24 1.24 1.16 0.64 -0.41 23 14 2,242 +9
28MAY26 370.00 P 2.12 2.12 1.89 1.35 -0.33 23 18 3,378 +18
28MAY26 380.00 P 3.38 3.41 2.76 2.57 -0.25 22 65 4,024 +48
28MAY26 390.00 P 4.93 5.50 4.50 4.50 -0.04 22 346 3,501 +92
28MAY26 400.00 P 8.75 8.75 7.35 7.34 +0.26 21 412 4,160 +183
28MAY26 410.00 P 12.00 13.28 11.80 11.79 +1.12 21 144 3,898 +41
28MAY26 420.00 P 18.50 18.50 18.50 17.67 +1.59 21 5 2,160 0
28MAY26 430.00 P 0.00 0.00 0.00 24.90 +1.56 21 0 1,237 0
28MAY26 440.00 P 33.45 33.45 33.45 33.11 +1.88 21 1 116 0
28MAY26 450.00 P 43.63 43.64 43.63 42.08 +2.20 21 45 166 +45
28MAY26 460.00 P 0.00 0.00 0.00 51.88 +2.71 23 0 231 0
28MAY26 470.00 P 0.00 0.00 0.00 62.71 +3.86 31 0 273 0
28MAY26 480.00 P 0.00 0.00 0.00 71.40 +2.60 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 82.71 +3.13 38 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 92.76 +2.65 41 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 102.85 +2.74 45 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 112.91 +2.80 48 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 122.61 +2.51 49 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 132.61 +2.78 52 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 142.61 +3.07 55 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 152.97 +2.87 59 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 161.75 +2.10 52 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 171.75 +2.09 54 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 181.40 +2.60 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 191.40 +2.60 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 29 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 0.02 +0.01 29 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 318 0
29JUN26 310.00 P 0.60 0.60 0.60 0.18 +0.06 27 13 751 +13
29JUN26 320.00 P 0.86 0.87 0.82 0.33 +0.09 27 14 835 +14
29JUN26 330.00 P 0.00 0.00 0.00 0.58 +0.13 26 0 2,951 0
29JUN26 340.00 P 1.45 1.55 1.44 0.99 +0.19 26 31 2,463 0
29JUN26 350.00 P 2.29 2.29 2.02 1.63 +0.26 25 102 9,355 -89
29JUN26 360.00 P 3.20 3.20 2.86 2.59 +0.35 25 57 12,591 +2
29JUN26 370.00 P 4.26 4.60 3.98 3.98 +0.39 24 124 4,632 +63
29JUN26 380.00 P 6.18 6.18 5.70 5.70 +0.26 23 13 4,320 +12
29JUN26 390.00 P 8.97 8.97 8.13 8.09 +0.45 22 153 4,519 +90
29JUN26 400.00 P 11.90 12.70 11.90 11.48 +0.70 22 167 5,690 +76
29JUN26 410.00 P 15.77 17.48 15.77 15.93 +0.85 22 216 2,331 +182
29JUN26 420.00 P 22.52 22.52 21.75 21.37 +1.08 21 32 5,350 -30
29JUN26 430.00 P 0.00 0.00 0.00 28.37 +1.99 22 0 1,456 0
29JUN26 440.00 P 0.00 0.00 0.00 35.86 +1.42 22 0 742 0
29JUN26 450.00 P 0.00 0.00 0.00 44.06 +1.67 22 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 52.82 +1.90 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 62.71 +2.79 24 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 71.60 +2.31 22 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 82.71 +3.13 30 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 92.76 +2.65 32 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 102.85 +2.74 35 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 112.91 +2.80 38 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 122.61 +2.51 39 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 132.61 +2.78 41 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 142.61 +2.54 43 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 152.97 +2.87 46 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 162.60 +2.54 47 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 171.75 +2.09 43 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 181.40 +2.60 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 191.40 +2.60 0 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.26 -0.04 29 0 42 0
30JUL26 295.00 P 0.81 0.81 0.81 0.34 -0.03 29 20 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.42 -0.06 29 0 53 0
30JUL26 310.00 P 1.40 1.41 1.40 0.68 -0.06 28 90 216 +87
30JUL26 320.00 P 0.00 0.00 0.00 1.06 -0.06 28 0 151 0
30JUL26 330.00 P 0.00 0.00 0.00 1.61 -0.07 27 0 65 0
30JUL26 340.00 P 0.00 0.00 0.00 2.39 -0.05 27 0 216 0
30JUL26 350.00 P 0.00 0.00 0.00 3.45 -0.01 26 0 322 0
30JUL26 360.00 P 0.00 0.00 0.00 4.74 +0.11 25 0 427 0
30JUL26 370.00 P 6.79 6.85 6.70 6.38 +0.21 25 38 716 +37
30JUL26 380.00 P 9.03 9.16 8.59 8.60 +0.34 24 70 751 +68
30JUL26 390.00 P 12.16 12.16 11.61 11.38 +0.49 23 116 836 +116
30JUL26 400.00 P 16.16 16.16 15.69 14.91 +0.67 23 215 1,348 +215
30JUL26 410.00 P 20.77 20.91 20.32 19.55 +1.12 23 154 1,229 +152
30JUL26 420.00 P 0.00 0.00 0.00 25.06 +1.54 22 0 393 0
30JUL26 430.00 P 0.00 0.00 0.00 31.44 +1.65 23 0 90 0
30JUL26 440.00 P 0.00 0.00 0.00 38.62 +1.10 23 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 46.60 +2.22 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 54.85 +2.46 23 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 63.33 +2.52 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 72.43 +1.82 23 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 82.71 +2.22 26 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 92.76 +2.65 28 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 102.85 +2.74 30 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 112.91 +2.80 33 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 122.61 +2.51 34 0 0 0
29SEP26 280.00 P 1.60 1.60 1.55 0.72 +0.20 29 23 69 +23
29SEP26 285.00 P 1.78 1.78 1.78 0.87 +0.23 28 30 251 +30
29SEP26 290.00 P 1.98 1.98 1.98 1.05 +0.26 28 2 332 -1
29SEP26 295.00 P 0.00 0.00 0.00 1.26 +0.25 28 0 220 0
29SEP26 300.00 P 0.00 0.00 0.00 1.59 +0.33 28 0 700 0
29SEP26 310.00 P 0.00 0.00 0.00 2.25 +0.35 28 0 621 0
29SEP26 320.00 P 3.78 3.78 3.78 3.17 +0.41 27 1 4,294 +1
29SEP26 330.00 P 0.00 0.00 0.00 4.38 +0.50 27 0 3,579 0
29SEP26 340.00 P 0.00 0.00 0.00 5.88 +0.57 27 0 2,084 0
29SEP26 350.00 P 7.85 7.85 7.85 7.45 +0.32 26 10 3,702 -10
29SEP26 360.00 P 0.00 0.00 0.00 9.50 +0.32 25 0 3,296 0
29SEP26 370.00 P 12.70 12.70 12.70 12.06 +0.55 25 30 4,522 0
29SEP26 380.00 P 15.68 15.68 15.68 15.13 +0.58 25 45 1,981 0
29SEP26 390.00 P 19.32 19.32 19.32 18.64 +0.52 24 30 2,451 +30
29SEP26 400.00 P 23.72 23.72 23.33 22.82 +0.49 24 34 3,104 0
29SEP26 410.00 P 28.60 28.94 28.60 28.02 +1.00 24 967 3,017 +950
29SEP26 420.00 P 0.00 0.00 0.00 33.66 +1.48 23 0 3,663 0
29SEP26 430.00 P 0.00 0.00 0.00 39.83 +1.57 23 0 387 0
29SEP26 440.00 P 0.00 0.00 0.00 47.36 +2.52 24 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 54.69 +1.33 24 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 62.36 +2.26 24 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 70.52 +1.50 24 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 80.19 +2.94 26 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 88.13 +4.80 25 0 211 0
29SEP26 500.00 P 0.00 0.00 0.00 98.02 +4.07 27 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 107.27 +2.48 27 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 116.75 +4.48 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 126.23 +4.60 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 135.13 +4.02 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 145.39 +4.72 30 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 155.06 +4.77 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 164.77 +4.71 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 174.50 +4.84 32 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 184.27 +4.47 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 194.03 +4.90 33 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 1.31 -0.43 26 0 199 0
30DEC26 285.00 P 0.00 0.00 0.00 1.61 -0.46 26 0 33 0
30DEC26 290.00 P 0.00 0.00 0.00 1.95 -0.45 26 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 2.29 -0.56 26 0 356 0
30DEC26 300.00 P 4.56 4.76 4.56 2.87 -0.45 26 19 483 -2
30DEC26 310.00 P 0.00 0.00 0.00 3.94 -0.62 26 0 2,944 0
30DEC26 320.00 P 0.00 0.00 0.00 5.36 -0.58 26 0 841 0
30DEC26 330.00 P 8.25 8.25 8.25 7.15 -0.58 26 2 952 -2
30DEC26 340.00 P 9.98 9.98 9.98 9.22 -0.33 26 1 725 -1
30DEC26 350.00 P 12.25 12.25 12.25 11.75 +0.19 26 2 876 0
30DEC26 360.00 P 15.10 15.10 15.10 14.42 +0.23 26 2 697 +2
30DEC26 370.00 P 17.82 17.82 17.20 17.20 +0.10 25 6 1,522 +5
30DEC26 380.00 P 0.00 0.00 0.00 20.78 +0.10 25 0 1,610 0
30DEC26 390.00 P 0.00 0.00 0.00 24.90 +0.39 25 0 1,533 0
30DEC26 400.00 P 30.25 30.25 30.25 29.42 +0.56 25 45 1,910 +45
30DEC26 410.00 P 0.00 0.00 0.00 34.52 +0.90 24 0 2,434 0
30DEC26 420.00 P 0.00 0.00 0.00 39.85 +1.10 24 0 2,441 0
30DEC26 430.00 P 0.00 0.00 0.00 46.33 +1.52 24 0 1,114 0
30DEC26 440.00 P 0.00 0.00 0.00 52.64 +1.54 24 0 1,237 0
30DEC26 450.00 P 0.00 0.00 0.00 60.03 +2.08 24 0 1,041 0
30DEC26 460.00 P 0.00 0.00 0.00 67.50 +1.90 25 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 75.82 +1.14 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 84.05 +1.55 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 92.93 +1.88 26 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 101.51 +2.31 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 110.27 +2.40 27 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 119.23 +2.51 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 128.30 +2.57 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 136.81 +1.94 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 146.14 +2.68 27 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 155.47 +2.40 27 0 0 0
30MAR27 280.00 P 5.00 5.00 5.00 3.46 +0.16 28 104 133 +100
30MAR27 285.00 P 5.73 5.73 5.73 3.95 +0.16 28 10 10 +10
30MAR27 290.00 P 0.00 0.00 0.00 4.47 +0.19 28 0 138 0
30MAR27 295.00 P 0.00 0.00 0.00 5.14 +0.22 28 0 25 0
30MAR27 300.00 P 7.32 7.32 7.15 5.99 +0.22 28 6 211 +4
30MAR27 310.00 P 0.00 0.00 0.00 7.56 +0.29 28 0 24 0
30MAR27 320.00 P 10.41 10.41 10.25 9.43 +0.27 28 213 311 +200
30MAR27 330.00 P 0.00 0.00 0.00 11.64 +0.36 27 0 88 0
30MAR27 340.00 P 0.00 0.00 0.00 14.10 +0.34 27 0 37 0
30MAR27 350.00 P 0.00 0.00 0.00 16.84 +0.55 27 0 361 0
30MAR27 360.00 P 20.20 20.20 20.20 19.41 +0.31 26 4 131 +4
30MAR27 370.00 P 0.00 0.00 0.00 23.09 +0.81 26 0 507 0
30MAR27 380.00 P 0.00 0.00 0.00 26.86 +0.98 26 0 619 0
30MAR27 390.00 P 0.00 0.00 0.00 31.03 +0.95 26 0 449 0
30MAR27 400.00 P 36.36 36.36 36.36 35.38 +0.80 26 2 903 0
30MAR27 410.00 P 41.00 41.00 41.00 40.98 +1.74 26 1 3,035 -1
30MAR27 420.00 P 47.68 47.68 47.68 46.37 +1.49 26 10 2,008 -2
30MAR27 430.00 P 0.00 0.00 0.00 52.40 +1.45 25 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 58.89 +1.54 26 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 65.77 +2.22 26 0 20 0
30MAR27 460.00 P 0.00 0.00 0.00 72.91 +1.76 26 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 81.52 +1.83 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 89.31 +2.00 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 96.30 +2.84 26 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 104.21 +3.38 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 113.78 +2.20 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 121.26 +1.11 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 131.05 +2.39 27 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 138.97 +1.31 26 0 0 0
TOTAL PUT 8,821 220,658 +3,695
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$ 25.96
29APR26 19.00 C 0.00 0.00 0.00 6.97 -1.09 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.48 -1.08 62 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.98 -1.08 57 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.98 -1.08 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.98 -1.08 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.98 -1.08 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.99 -1.07 22 0 0 0
29APR26 25.00 C 1.06 1.08 1.02 1.05 -1.02 20 45 30 +15
29APR26 26.00 C 0.70 0.73 0.36 0.37 -0.81 20 106 24 -19
29APR26 27.00 C 0.22 0.22 0.22 0.08 -0.36 20 21 250 +20
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.10 21 0 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 172 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.97 -1.11 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.50 -1.08 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.98 -1.11 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.01 -1.08 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.01 -1.08 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.02 -1.07 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.07 -1.04 20 0 0 0
28MAY26 25.00 C 1.30 1.30 1.27 1.26 -0.91 20 30 30 +30
28MAY26 26.00 C 0.97 0.97 0.67 0.62 -0.74 19 149 198 +123
28MAY26 27.00 C 0.29 0.29 0.29 0.26 -0.47 20 43 352 0
28MAY26 28.00 C 0.00 0.00 0.00 0.09 -0.24 20 0 340 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.10 21 0 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.99 -1.09 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.50 -1.08 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.00 -1.08 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.50 -1.08 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.00 -1.08 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.50 -1.07 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.00 -1.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.50 -1.08 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.00 -1.09 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.01 -1.08 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.01 -1.08 20 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.04 -1.05 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.09 -1.03 19 0 0 0
29JUN26 25.00 C 1.36 1.37 1.31 1.31 -0.94 20 45 45 +45
29JUN26 26.00 C 0.89 0.89 0.89 0.76 -0.67 20 15 75 +15
29JUN26 27.00 C 0.36 0.36 0.34 0.40 -0.44 21 115 131 +101
29JUN26 28.00 C 0.17 0.17 0.17 0.20 -0.23 21 1 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 -0.13 21 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.05 22 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.00 -1.08 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.50 -1.08 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.02 -1.07 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.05 -1.04 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.02 -1.07 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.06 -1.04 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.16 -0.98 20 0 0 0
30JUL26 25.00 C 1.67 1.67 1.44 1.43 -0.89 20 30 30 +30
30JUL26 26.00 C 0.00 0.00 0.00 0.91 -0.66 21 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.56 -0.44 21 0 21 0
30JUL26 28.00 C 0.00 0.00 0.00 0.33 -0.27 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.19 -0.17 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.11 -0.10 22 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.50 -1.08 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.00 -1.08 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.50 -1.07 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.00 -1.08 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.53 -1.05 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.04 -1.05 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.07 -1.02 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.08 -1.01 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.23 -0.94 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.50 -0.82 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.85 -0.75 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.38 -0.61 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.03 -0.43 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 0.75 -0.34 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 -0.27 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.20 24 0 8 0
29SEP26 31.00 C 0.20 0.20 0.20 0.26 -0.15 24 1 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.11 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.08 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.03 -1.05 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.54 -1.04 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.05 -1.04 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.10 -0.99 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.21 -0.95 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.46 -0.84 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.82 -0.73 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.21 -0.70 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.76 -0.53 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.39 -0.45 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.08 -0.37 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.83 -0.31 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 -0.25 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 -0.19 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 -0.15 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.12 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.09 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.07 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.03 -1.05 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.54 -1.05 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.05 -1.05 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.15 -0.99 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.42 -0.88 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.74 -0.80 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.14 -0.72 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.54 -0.72 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.09 -0.55 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.71 -0.48 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.39 -0.41 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.11 -0.35 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.88 -0.29 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.70 -0.25 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.55 -0.21 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.43 -0.16 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.33 -0.14 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 -0.11 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.20 -0.08 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.16 -0.06 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.12 -0.06 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
TOTAL CALL 601 4,622 +360
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 24.00 P 0.04 0.04 0.04 0.01 0.00 22 20 39 +20
29APR26 25.00 P 0.14 0.14 0.14 0.08 +0.07 21 3 120 -1
29APR26 26.00 P 0.42 0.45 0.42 0.42 +0.33 21 52 346 0
29APR26 27.00 P 0.97 1.04 0.97 1.11 +0.70 21 38 220 +12
29APR26 28.00 P 0.00 0.00 0.00 2.04 +0.98 0 0 321 0
29APR26 29.00 P 0.00 0.00 0.00 3.04 +1.07 0 0 15 -54
29APR26 30.00 P 0.00 0.00 0.00 4.04 +1.08 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.08 +1.12 57 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.08 +1.12 65 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.08 +1.08 73 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.08 +1.08 80 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.08 +1.08 87 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.08 +1.08 94 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.08 +1.08 100 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.08 +1.07 106 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.08 +1.04 112 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 P 0.08 0.08 0.08 0.02 +0.01 21 20 20 +20
28MAY26 23.00 P 0.12 0.13 0.12 0.07 +0.05 20 30 32 +13
28MAY26 24.00 P 0.21 0.33 0.20 0.22 +0.13 20 43 20 -25
28MAY26 25.00 P 0.53 0.53 0.53 0.58 +0.32 20 1 181 +1
28MAY26 26.00 P 0.94 1.21 0.94 1.17 +0.57 21 213 169 +37
28MAY26 27.00 P 1.86 1.86 1.86 1.91 +0.78 20 15 241 +15
28MAY26 28.00 P 0.00 0.00 0.00 2.81 +0.93 19 0 180 0
28MAY26 29.00 P 0.00 0.00 0.00 3.78 +1.02 20 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.76 +1.06 0 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.82 +1.14 36 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.81 +1.03 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.81 +1.04 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.80 +1.05 46 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.81 +1.07 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.79 +1.05 52 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.80 +1.05 58 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.79 +1.06 59 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.79 +1.06 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29JUN26 22.00 P 0.13 0.13 0.13 0.08 +0.05 21 4 6 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.21 +0.14 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.45 +0.26 21 0 146 0
29JUN26 25.00 P 0.66 0.85 0.66 0.86 +0.43 22 78 76 +72
29JUN26 26.00 P 1.24 1.44 1.24 1.43 +0.62 22 232 375 +74
29JUN26 27.00 P 1.99 1.99 1.99 2.14 +0.82 22 15 38 0
29JUN26 28.00 P 2.70 2.89 2.70 2.92 +0.92 21 16 183 -16
29JUN26 29.00 P 0.00 0.00 0.00 3.83 +0.98 21 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.79 +1.04 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.83 +1.13 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.83 +1.05 32 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.82 +1.05 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.82 +1.07 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.81 +1.07 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.81 +1.07 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.80 +1.05 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.80 +1.07 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.80 +1.07 50 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 +0.05 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.16 +0.10 22 0 0 0
30JUL26 23.00 P 0.40 0.40 0.39 0.33 +0.18 22 3 3 +3
30JUL26 24.00 P 0.59 0.59 0.59 0.62 +0.31 22 15 15 +15
30JUL26 25.00 P 0.84 0.84 0.84 1.05 +0.46 22 15 36 +15
30JUL26 26.00 P 1.20 1.61 1.20 1.61 +0.62 22 19 19 +19
30JUL26 27.00 P 2.04 2.04 2.04 2.27 +0.78 22 15 15 0
30JUL26 28.00 P 2.64 2.80 2.64 3.03 +0.88 21 30 45 +2
30JUL26 29.00 P 0.00 0.00 0.00 3.90 +0.95 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.79 +0.97 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.83 +1.09 25 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.83 +1.05 28 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.82 +1.05 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.82 +1.07 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.81 +1.06 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.81 +1.07 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.80 +1.05 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.04 24 0 4 0
29SEP26 20.00 P 0.24 0.24 0.24 0.13 +0.06 25 2 4 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.11 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 +0.17 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.69 +0.26 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.05 +0.35 25 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.51 +0.46 25 0 3 0
29SEP26 26.00 P 2.18 2.18 2.18 2.00 +0.50 24 2 9 +2
29SEP26 27.00 P 0.00 0.00 0.00 2.64 +0.65 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 3.36 +0.75 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 4.15 +0.83 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 5.15 +1.05 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.08 +0.99 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.04 +1.03 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.03 +1.06 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.04 +1.09 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.05 +1.10 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.07 +1.10 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.10 +1.11 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.13 +1.12 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.15 +1.11 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 +0.06 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 +0.08 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 +0.10 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 +0.16 23 0 0 0
30DEC26 22.00 P 0.86 0.86 0.86 0.63 +0.23 24 1 6 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.93 +0.30 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.31 +0.39 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.78 +0.48 24 0 2 0
30DEC26 26.00 P 2.49 2.49 2.49 2.33 +0.57 24 2 4 +2
30DEC26 27.00 P 0.00 0.00 0.00 2.88 +0.57 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 +0.72 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.46 +0.93 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.30 +1.02 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.18 +0.95 27 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 7.11 +1.00 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.07 +1.03 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.06 +1.06 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.06 +1.08 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.08 +1.10 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.10 +1.11 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.13 +1.11 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.15 +1.11 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 +0.08 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 +0.11 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.35 +0.13 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 +0.18 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.79 +0.24 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.12 +0.31 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.52 +0.39 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.00 +0.47 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.55 +0.55 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.08 +0.53 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.75 +0.68 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.62 +0.89 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.42 +0.97 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.29 +0.90 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.19 +0.95 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.13 +1.00 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.10 +1.04 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.09 +1.07 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.09 +1.08 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.11 +1.10 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.13 +1.11 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.15 +1.11 39 0 0 0
TOTAL PUT 884 3,859 +230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 141.50
17APR26 100.00 C 0.00 0.00 0.00 41.50 -0.81 0 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 39.00 -0.81 0 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 36.50 -0.81 0 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 34.00 -0.81 0 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 31.50 -1.12 0 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 29.00 -1.08 0 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 26.50 -0.81 0 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 24.00 -0.81 0 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 21.50 -0.81 0 0 0 0
17APR26 122.50 C 0.00 0.00 0.00 19.00 -0.82 0 0 0 0
17APR26 125.00 C 0.00 0.00 0.00 16.50 -0.82 0 0 0 0
17APR26 127.50 C 0.00 0.00 0.00 14.00 -0.82 0 0 0 0
17APR26 130.00 C 11.00 11.00 11.00 11.50 -1.20 0 1 0 -1
17APR26 132.50 C 0.00 0.00 0.00 9.00 -0.84 0 0 0 0
17APR26 135.00 C 6.99 6.99 6.99 6.50 -0.89 0 7 0 -25
17APR26 137.50 C 0.00 0.00 0.00 4.00 -0.90 0 0 0 -30
17APR26 140.00 C 2.23 2.23 0.95 1.50 -1.09 0 95 2 -559
17APR26 142.50 C 0.65 0.65 0.02 0.00 -0.77 0 177 1,012 -134
17APR26 145.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 519 0
17APR26 147.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 319 0
17APR26 150.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 90 0
17APR26 152.50 C 0.01 0.01 0.01 0.00 -0.01 0 40 68 0
17APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
17APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
17APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 31.56 -1.06 66 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 29.06 -1.02 60 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 26.57 -0.79 58 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 24.07 -0.80 53 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 21.58 -0.79 50 0 0 0
24APR26 122.50 C 0.00 0.00 0.00 19.10 -0.78 47 0 0 0
24APR26 125.00 C 0.00 0.00 0.00 16.62 -0.78 44 0 1 0
24APR26 127.50 C 0.00 0.00 0.00 14.16 -0.78 41 0 0 0
24APR26 130.00 C 0.00 0.00 0.00 11.73 -0.97 38 0 1 0
24APR26 132.50 C 0.00 0.00 0.00 9.33 -0.79 35 0 16 0
24APR26 135.00 C 0.00 0.00 0.00 7.02 -0.82 32 0 0 0
24APR26 137.50 C 0.00 0.00 0.00 4.70 -0.99 26 0 200 0
24APR26 140.00 C 3.23 3.23 2.48 2.82 -1.08 24 45 57 +12
24APR26 142.50 C 2.00 2.00 1.26 1.34 -0.92 22 166 375 +98
24APR26 145.00 C 0.90 0.90 0.59 0.67 -0.56 24 90 202 +37
24APR26 147.50 C 0.28 0.28 0.27 0.32 -0.34 25 29 148 -4
24APR26 150.00 C 0.24 0.24 0.24 0.15 -0.16 27 5 98 0
24APR26 152.50 C 0.08 0.08 0.08 0.08 -0.05 29 8 40 0
24APR26 155.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 30 0
24APR26 157.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
24APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
24APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
24APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 51.57 -0.81 65 0 100 0
29APR26 92.50 C 0.00 0.00 0.00 49.07 -0.81 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 46.57 -0.81 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 44.08 -1.20 67 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 41.58 -0.89 60 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 39.08 -0.89 50 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 36.58 -0.75 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 34.08 -0.81 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 31.59 -1.03 47 0 85 0
29APR26 112.50 C 0.00 0.00 0.00 29.09 -0.99 41 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 26.59 -0.81 34 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 24.10 -0.81 37 0 157 0
29APR26 120.00 C 0.00 0.00 0.00 21.60 -1.18 33 0 309 0
29APR26 122.50 C 20.00 20.00 18.70 19.40 -0.65 51 3 1,258 -3
29APR26 125.00 C 0.00 0.00 0.00 16.64 -1.00 31 0 2,388 0
29APR26 127.50 C 0.00 0.00 0.00 14.16 -0.90 29 0 1,863 0
29APR26 130.00 C 11.41 11.41 11.41 11.79 -0.96 30 20 2,223 -20
29APR26 132.50 C 9.61 9.61 8.96 9.47 -0.91 29 4 2,692 -2
29APR26 135.00 C 8.01 8.01 8.01 7.05 -1.19 24 1 2,745 0
29APR26 137.50 C 5.80 5.84 5.80 5.10 -1.03 25 10 1,525 +6
29APR26 140.00 C 3.28 3.28 3.19 3.42 -0.89 24 20 4,022 +4
29APR26 142.50 C 2.55 2.58 1.82 2.07 -0.72 24 316 3,140 +182
29APR26 145.00 C 1.44 1.53 1.02 1.31 -0.44 25 147 2,175 -47
29APR26 147.50 C 0.86 0.86 0.52 0.81 -0.24 27 211 1,503 +56
29APR26 150.00 C 0.36 0.36 0.29 0.50 -0.10 28 66 1,228 -15
29APR26 152.50 C 0.19 0.19 0.19 0.31 -0.02 29 1 1,447 0
29APR26 155.00 C 0.13 0.13 0.13 0.20 +0.02 31 10 1,127 -10
29APR26 157.50 C 0.08 0.08 0.08 0.12 +0.03 32 5 966 0
29APR26 160.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 944 0
29APR26 162.50 C 0.00 0.00 0.00 0.05 +0.03 34 0 1,732 0
29APR26 165.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 788 0
28MAY26 90.00 C 0.00 0.00 0.00 51.62 -0.81 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 49.13 -0.80 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 46.63 -0.80 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 44.13 -1.15 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 41.64 -0.83 40 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 39.14 -0.86 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 36.65 -1.79 36 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 34.16 -0.85 36 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 31.68 -0.94 35 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 29.20 -0.90 34 0 0 0
28MAY26 115.00 C 27.22 27.30 27.22 26.74 -0.98 33 31 484 +31
28MAY26 117.50 C 0.00 0.00 0.00 24.31 -0.81 33 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 21.90 -0.88 32 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 19.55 -0.81 32 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 17.26 -0.79 31 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 14.60 -1.48 26 0 955 0
28MAY26 130.00 C 0.00 0.00 0.00 12.72 -1.20 28 0 3,668 0
28MAY26 132.50 C 0.00 0.00 0.00 10.92 -0.89 30 0 1,687 0
28MAY26 135.00 C 9.22 9.22 9.22 9.14 -0.71 29 1 1,765 0
28MAY26 137.50 C 7.57 7.57 7.11 7.41 -0.59 28 31 1,133 +20
28MAY26 140.00 C 5.55 5.55 5.55 5.74 -0.75 27 1 1,998 0
28MAY26 142.50 C 4.30 4.36 4.30 4.46 -0.66 27 17 4,324 +17
28MAY26 145.00 C 3.39 3.50 3.23 3.54 -0.46 27 566 3,937 +426
28MAY26 147.50 C 2.56 2.59 2.50 2.79 -0.28 28 127 7,256 +4
28MAY26 150.00 C 2.03 2.03 1.86 2.18 -0.16 28 245 2,326 +130
28MAY26 152.50 C 1.50 1.50 1.50 1.68 -0.04 28 50 793 0
28MAY26 155.00 C 1.21 1.25 1.04 1.29 +0.05 29 222 552 -84
28MAY26 157.50 C 0.80 0.83 0.78 1.00 +0.12 29 84 584 +1
28MAY26 160.00 C 0.61 0.61 0.61 0.76 +0.15 30 4 647 +1
28MAY26 162.50 C 0.51 0.51 0.45 0.57 +0.16 30 29 403 +19
28MAY26 165.00 C 0.38 0.38 0.38 0.44 +0.17 30 10 320 -10
28MAY26 167.50 C 0.00 0.00 0.00 0.33 +0.16 31 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.26 +0.15 31 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.21 +0.14 32 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.15 +0.11 32 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.12 +0.09 33 0 229 0
29JUN26 60.00 C 0.00 0.00 0.00 81.58 -0.80 69 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 79.08 -1.04 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.59 -0.72 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 74.09 -1.04 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.59 -0.81 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 69.10 -0.73 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.60 -0.72 53 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 64.10 -0.75 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 61.61 -0.75 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 59.11 -0.76 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.61 -0.74 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 54.12 -0.77 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 51.62 -0.81 39 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 49.13 -0.80 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 46.63 -0.80 37 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 44.13 -1.15 32 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 41.64 -0.83 33 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 39.14 -0.86 30 0 209 0
29JUN26 105.00 C 37.00 37.00 37.00 36.65 -1.79 30 21 19 -10
29JUN26 107.50 C 0.00 0.00 0.00 34.17 -1.07 30 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 31.71 -0.91 30 0 136 0
29JUN26 112.50 C 0.00 0.00 0.00 29.20 -0.97 27 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 26.87 -1.03 29 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 24.66 -0.75 31 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 22.21 -0.90 29 0 1,958 0
29JUN26 122.50 C 0.00 0.00 0.00 20.01 -0.89 29 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 17.88 -0.88 28 0 6,979 0
29JUN26 127.50 C 0.00 0.00 0.00 15.85 -0.84 28 0 664 0
29JUN26 130.00 C 0.00 0.00 0.00 13.92 -1.09 28 0 3,443 0
29JUN26 132.50 C 0.00 0.00 0.00 12.14 -0.77 28 0 1,564 0
29JUN26 135.00 C 0.00 0.00 0.00 10.28 -0.89 27 0 4,203 0
29JUN26 137.50 C 0.00 0.00 0.00 8.69 -0.82 26 0 1,253 0
29JUN26 140.00 C 7.12 7.21 7.12 7.31 -0.82 26 2 1,616 +1
29JUN26 142.50 C 0.00 0.00 0.00 6.11 -0.71 26 0 1,035 0
29JUN26 145.00 C 5.21 5.40 4.99 5.08 -0.56 26 50 1,126 -4
29JUN26 147.50 C 4.09 4.09 4.09 4.19 -0.50 26 1 2,088 0
29JUN26 150.00 C 3.62 3.62 3.26 3.45 -0.41 26 77 993 +59
29JUN26 152.50 C 0.00 0.00 0.00 2.80 -0.34 26 0 1,450 0
29JUN26 155.00 C 0.00 0.00 0.00 2.24 -0.27 26 0 560 0
29JUN26 157.50 C 1.72 1.72 1.72 1.81 -0.18 26 1 3,124 0
29JUN26 160.00 C 0.00 0.00 0.00 1.45 -0.09 27 0 1,084 0
29JUN26 162.50 C 1.14 1.14 1.14 1.15 -0.03 27 39 1,127 0
29JUN26 165.00 C 0.00 0.00 0.00 0.93 +0.03 27 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.71 +0.04 27 0 2,334 0
29JUN26 170.00 C 0.64 0.64 0.64 0.55 +0.06 27 10 235 0
29JUN26 172.50 C 0.00 0.00 0.00 0.42 +0.06 27 0 256 0
29JUN26 175.00 C 0.00 0.00 0.00 0.32 +0.06 27 0 272 0
29JUN26 177.50 C 0.00 0.00 0.00 0.24 +0.06 27 0 650 0
30JUL26 92.50 C 0.00 0.00 0.00 49.13 -0.80 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 46.63 -0.81 30 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 44.14 -1.14 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 41.76 -0.89 35 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 40.38 -0.24 48 0 229 0
30JUL26 105.00 C 0.00 0.00 0.00 37.00 -1.44 35 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 34.65 -0.89 35 0 0 0
30JUL26 110.00 C 32.91 32.91 32.91 32.00 -1.87 30 30 121 -30
30JUL26 112.50 C 0.00 0.00 0.00 29.99 -0.90 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.70 -0.90 32 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 25.14 -1.19 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.98 -0.92 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.92 -0.90 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.91 -0.87 28 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 17.00 -0.84 28 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 15.20 -0.78 28 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 13.46 -0.73 28 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 11.53 -0.90 26 0 63 0
30JUL26 137.50 C 0.00 0.00 0.00 10.18 -0.94 27 0 201 0
30JUL26 140.00 C 0.00 0.00 0.00 8.81 -0.64 26 0 370 0
30JUL26 142.50 C 8.06 8.06 8.06 7.56 -0.56 26 30 176 +1
30JUL26 145.00 C 0.00 0.00 0.00 6.46 -0.68 26 0 240 0
30JUL26 147.50 C 0.00 0.00 0.00 5.55 -0.57 26 0 251 0
30JUL26 150.00 C 4.99 4.99 4.65 4.71 -0.50 26 33 117 -27
30JUL26 152.50 C 0.00 0.00 0.00 3.98 -0.50 26 0 182 0
30JUL26 155.00 C 3.30 3.30 3.30 3.35 -0.44 26 1 115 0
30JUL26 157.50 C 0.00 0.00 0.00 2.80 -0.43 26 0 179 0
30JUL26 160.00 C 0.00 0.00 0.00 2.35 -0.38 26 0 510 0
30JUL26 162.50 C 2.17 2.17 2.17 1.98 -0.31 27 9 717 0
30JUL26 165.00 C 0.00 0.00 0.00 1.67 -0.27 27 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 1.34 -0.27 27 0 400 0
30JUL26 170.00 C 0.00 0.00 0.00 1.10 -0.23 27 0 3 0
30JUL26 172.50 C 0.00 0.00 0.00 0.88 -0.23 27 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.71 -0.19 27 0 10 0
29SEP26 70.00 C 0.00 0.00 0.00 71.59 -0.81 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.10 -0.80 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.60 -0.81 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.10 -0.81 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.61 -0.81 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.12 -0.83 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.61 -0.80 26 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.12 -0.88 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.69 -0.92 29 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 49.31 -0.84 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.94 -0.88 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 44.61 -0.92 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.21 -1.39 31 0 213 0
29SEP26 102.50 C 0.00 0.00 0.00 40.38 -0.48 35 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 37.62 -0.90 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 35.37 -0.88 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 32.84 -1.48 28 0 321 0
29SEP26 112.50 C 0.00 0.00 0.00 30.60 -1.24 28 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 28.80 -0.84 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 26.71 -0.77 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 24.31 -1.22 27 0 1,271 0
29SEP26 122.50 C 0.00 0.00 0.00 22.75 -0.81 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 20.84 -0.80 28 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 19.07 -0.77 28 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 16.94 -0.89 27 0 299 0
29SEP26 132.50 C 0.00 0.00 0.00 15.24 -1.66 26 0 713 0
29SEP26 135.00 C 0.00 0.00 0.00 13.70 -0.73 26 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 12.31 -0.71 26 0 1,036 0
29SEP26 140.00 C 10.55 10.55 10.55 10.95 -0.68 26 1 8,727 +1
29SEP26 142.50 C 9.70 9.70 9.70 9.73 -0.58 26 7 889 +7
29SEP26 145.00 C 8.17 8.17 8.17 8.64 -0.50 26 1 1,780 +1
29SEP26 147.50 C 0.00 0.00 0.00 7.67 -0.38 26 0 782 0
29SEP26 150.00 C 6.43 6.43 6.43 6.76 -0.36 26 1 1,735 0
29SEP26 152.50 C 0.00 0.00 0.00 5.94 -0.31 26 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 5.21 -0.30 26 0 753 0
29SEP26 157.50 C 0.00 0.00 0.00 4.53 -0.29 26 0 551 0
29SEP26 160.00 C 3.84 3.84 3.84 3.95 -0.27 26 1 699 -1
29SEP26 162.50 C 0.00 0.00 0.00 3.39 -0.28 26 0 601 0
29SEP26 165.00 C 2.85 2.85 2.85 2.95 -0.25 26 1 281 0
29SEP26 167.50 C 2.47 2.47 2.47 2.52 -0.28 26 1 131 +1
29SEP26 170.00 C 0.00 0.00 0.00 2.19 -0.26 26 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.92 -0.19 26 0 30 0
29SEP26 175.00 C 1.75 1.75 1.75 1.66 -0.11 26 1 41 -1
29SEP26 177.50 C 0.00 0.00 0.00 1.41 -0.12 26 0 215 0
30DEC26 80.00 C 0.00 0.00 0.00 61.61 -0.81 0 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 59.15 -0.85 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.80 -0.82 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.46 -0.84 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.13 -0.82 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 49.83 -0.86 24 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.53 -0.86 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.25 -0.84 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.65 -1.20 23 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 40.75 -0.83 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 38.52 -0.84 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 36.34 -0.85 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 34.20 -1.87 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 32.10 -0.83 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.05 -0.83 26 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 28.07 -0.79 26 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 26.88 -0.13 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 25.02 -0.20 28 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 23.27 -0.19 28 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 21.52 -0.24 28 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 19.90 -0.21 27 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 18.32 -0.09 27 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 17.01 +0.46 27 0 954 0
30DEC26 137.50 C 0.00 0.00 0.00 14.92 -0.43 25 0 634 0
30DEC26 140.00 C 0.00 0.00 0.00 13.56 -0.37 25 0 520 0
30DEC26 142.50 C 0.00 0.00 0.00 12.33 -0.38 25 0 606 0
30DEC26 145.00 C 10.83 10.83 10.83 11.16 -0.44 25 15 280 -15
30DEC26 147.50 C 9.99 9.99 9.66 10.07 -0.47 25 49 320 -49
30DEC26 150.00 C 8.78 8.78 8.78 9.14 -0.50 25 10 285 +10
30DEC26 152.50 C 0.00 0.00 0.00 8.20 -0.56 25 0 229 0
30DEC26 155.00 C 7.06 7.06 7.06 7.37 -0.55 25 1 165 +1
30DEC26 157.50 C 0.00 0.00 0.00 6.61 -0.61 25 0 473 0
30DEC26 160.00 C 5.74 5.83 5.74 5.85 -0.67 25 14 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.26 -0.62 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.73 -0.60 25 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 4.24 -0.55 25 0 51 0
30DEC26 170.00 C 3.75 3.75 3.75 3.81 -0.49 25 1 166 +1
30DEC26 172.50 C 0.00 0.00 0.00 3.34 -0.55 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.93 -0.54 25 0 89 0
30DEC26 177.50 C 2.70 2.70 2.70 2.49 -0.64 24 10 198 +10
30MAR27 90.00 C 0.00 0.00 0.00 53.21 -0.56 28 0 31 0
30MAR27 92.50 C 0.00 0.00 0.00 50.61 -0.85 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 48.36 -0.80 25 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.12 -0.83 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.91 -0.81 26 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 41.72 -0.81 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.73 -0.65 26 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 37.76 -0.49 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 35.79 -0.41 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 33.92 -0.21 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.06 -0.18 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 30.21 -0.21 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 29.35 +0.73 29 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 27.58 -0.20 29 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.81 -0.24 29 0 1,102 0
30MAR27 127.50 C 0.00 0.00 0.00 24.17 -0.20 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.57 -0.24 28 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 20.95 +0.34 28 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 19.48 -0.27 27 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 17.50 -0.32 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 16.10 -0.38 26 0 27 0
30MAR27 142.50 C 0.00 0.00 0.00 14.84 -0.37 26 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 13.62 -0.43 25 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 12.68 -0.49 26 0 113 0
30MAR27 150.00 C 10.91 10.91 10.38 11.86 -0.48 26 12 529 +10
30MAR27 152.50 C 9.56 9.63 9.56 11.10 -0.54 26 25 145 +25
30MAR27 155.00 C 0.00 0.00 0.00 10.34 -0.60 26 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 9.65 -0.60 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.06 -0.63 27 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 8.47 -0.69 27 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 7.88 -0.76 27 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.39 -0.72 27 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.95 -0.75 28 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 6.51 -0.81 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.07 -0.87 28 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 5.69 -0.88 28 0 35 0
TOTAL CALL 3,350 168,038 +91
17APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17APR26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
17APR26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
17APR26 127.50 P 0.02 0.02 0.02 0.00 -0.01 0 1 618 -1
17APR26 130.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 294 0
17APR26 132.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 331 0
17APR26 135.00 P 0.01 0.01 0.01 0.00 -0.06 0 3 643 -3
17APR26 137.50 P 0.05 0.05 0.01 0.00 -0.13 0 19 1,221 -6
17APR26 140.00 P 0.06 0.11 0.05 0.00 -0.32 0 143 682 +43
17APR26 142.50 P 0.90 1.60 0.75 1.00 +0.08 0 69 0 -424
17APR26 145.00 P 0.00 0.00 0.00 3.50 +0.71 0 0 0 -30
17APR26 147.50 P 0.00 0.00 0.00 6.00 +0.76 0 0 0 0
17APR26 150.00 P 0.00 0.00 0.00 8.50 +0.79 0 0 0 0
17APR26 152.50 P 0.00 0.00 0.00 11.00 +0.80 0 0 0 0
17APR26 155.00 P 0.00 0.00 0.00 13.50 +0.53 0 0 0 0
17APR26 157.50 P 0.00 0.00 0.00 16.00 +0.70 0 0 0 0
17APR26 160.00 P 0.00 0.00 0.00 18.50 +0.65 0 0 0 0
17APR26 162.50 P 0.00 0.00 0.00 21.00 +0.58 0 0 0 0
17APR26 165.00 P 0.00 0.00 0.00 23.50 +0.61 0 0 0 0
17APR26 167.50 P 0.00 0.00 0.00 26.00 +0.80 0 0 0 0
17APR26 170.00 P 0.00 0.00 0.00 28.50 +0.69 0 0 0 0
17APR26 172.50 P 0.00 0.00 0.00 31.00 +0.58 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 25 0
24APR26 120.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 0.05 +0.03 48 0 37 0
24APR26 125.00 P 0.06 0.08 0.06 0.06 +0.02 43 69 229 +59
24APR26 127.50 P 0.10 0.11 0.10 0.10 +0.02 41 68 193 +53
24APR26 130.00 P 0.14 0.14 0.12 0.16 +0.02 38 5 126 -2
24APR26 132.50 P 0.21 0.29 0.21 0.28 +0.02 35 30 154 +9
24APR26 135.00 P 0.35 0.47 0.35 0.44 -0.02 31 51 89 +14
24APR26 137.50 P 0.71 0.83 0.68 0.79 -0.02 29 97 129 +48
24APR26 140.00 P 1.39 1.65 1.25 1.39 0.00 26 381 403 +294
24APR26 142.50 P 2.74 2.74 2.71 2.39 +0.02 24 11 302 +1
24APR26 145.00 P 0.00 0.00 0.00 4.26 +0.48 26 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 6.28 +0.35 26 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 8.61 +0.66 27 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 11.04 +0.76 29 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 13.51 +0.54 30 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 16.00 +0.70 0 0 0 0
24APR26 160.00 P 0.00 0.00 0.00 18.50 +0.65 0 0 0 0
24APR26 162.50 P 0.00 0.00 0.00 21.00 +0.58 0 0 0 0
24APR26 165.00 P 0.00 0.00 0.00 23.50 +0.61 0 0 0 0
24APR26 167.50 P 0.00 0.00 0.00 26.00 +0.80 0 0 0 0
24APR26 170.00 P 0.00 0.00 0.00 28.91 +1.10 84 0 0 0
24APR26 172.50 P 0.00 0.00 0.00 31.41 +0.99 90 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 652 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,365 0
29APR26 102.50 P 0.01 0.01 0.01 0.01 0.00 63 6 1,690 -6
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,181 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,181 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,420 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,803 0
29APR26 115.00 P 0.08 0.08 0.08 0.01 0.00 42 23 1,755 0
29APR26 117.50 P 0.07 0.09 0.07 0.02 0.00 41 13 2,520 +1
29APR26 120.00 P 0.12 0.12 0.08 0.03 0.00 39 61 3,320 -45
29APR26 122.50 P 0.12 0.15 0.12 0.05 0.00 37 31 2,079 +31
29APR26 125.00 P 0.17 0.17 0.17 0.06 -0.03 33 25 2,841 +25
29APR26 127.50 P 0.24 0.27 0.24 0.10 -0.06 31 192 2,309 -171
29APR26 130.00 P 0.35 0.36 0.35 0.20 -0.07 30 88 3,304 +35
29APR26 132.50 P 0.50 0.53 0.44 0.37 -0.09 29 374 2,481 -8
29APR26 135.00 P 0.70 0.85 0.70 0.68 -0.10 28 258 2,677 -48
29APR26 137.50 P 1.12 1.34 1.02 1.19 0.00 27 289 1,486 -47
29APR26 140.00 P 1.71 2.11 1.71 1.98 +0.12 26 205 1,917 -149
29APR26 142.50 P 2.82 3.37 2.69 3.12 +0.21 25 289 1,349 +124
29APR26 145.00 P 5.08 5.08 4.86 4.90 +0.61 27 32 1,570 -2
29APR26 147.50 P 0.00 0.00 0.00 6.68 +0.57 26 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 8.93 +0.47 28 0 101 0
29APR26 152.50 P 0.00 0.00 0.00 11.24 +0.79 30 0 0 0
29APR26 155.00 P 13.99 14.20 13.99 14.04 +1.07 41 6 158 -4
29APR26 157.50 P 0.00 0.00 0.00 16.06 +0.76 32 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 18.53 +0.68 34 0 342 0
29APR26 162.50 P 0.00 0.00 0.00 21.01 +0.59 35 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 23.50 +0.61 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 26.00 +0.48 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 28.91 +1.10 65 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 31.41 +0.99 69 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 33.89 +0.87 73 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.40 +1.20 77 0 0 0
28MAY26 90.00 P 0.07 0.07 0.07 0.01 0.00 46 50 524 +32
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 0.00 41 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 722 0
28MAY26 100.00 P 0.17 0.17 0.17 0.02 0.00 39 4 1,018 0
28MAY26 102.50 P 0.00 0.00 0.00 0.03 0.00 38 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 578 0
28MAY26 107.50 P 0.28 0.28 0.28 0.06 -0.01 35 8 1,371 +8
28MAY26 110.00 P 0.33 0.35 0.33 0.10 -0.01 35 15 1,257 +13
28MAY26 112.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 879 0
28MAY26 115.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 1,565 0
28MAY26 117.50 P 0.60 0.61 0.56 0.32 -0.01 33 58 2,104 +42
28MAY26 120.00 P 0.70 0.77 0.70 0.47 -0.01 33 25 7,254 +24
28MAY26 122.50 P 0.88 0.94 0.88 0.68 +0.01 32 15 1,424 0
28MAY26 125.00 P 1.02 1.20 1.02 0.95 +0.03 32 20 4,163 +2
28MAY26 127.50 P 1.30 1.50 1.30 1.30 +0.05 31 190 520 -38
28MAY26 130.00 P 1.66 1.93 1.65 1.75 +0.09 31 68 1,166 +18
28MAY26 132.50 P 2.12 2.38 2.12 2.32 +0.16 30 218 533 +114
28MAY26 135.00 P 2.72 3.08 2.67 3.04 +0.32 30 8 715 +6
28MAY26 137.50 P 3.60 3.93 3.60 3.92 +0.42 29 514 873 +268
28MAY26 140.00 P 4.83 5.06 4.83 4.99 +0.52 29 40 431 +9
28MAY26 142.50 P 5.58 5.58 5.55 6.24 +0.59 28 31 210 0
28MAY26 145.00 P 6.95 7.80 6.95 7.80 +0.72 29 63 170 +30
28MAY26 147.50 P 0.00 0.00 0.00 9.64 +1.19 30 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 11.58 +1.12 31 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 13.64 +1.39 32 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 15.49 +0.86 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.55 +0.84 29 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 19.82 +1.00 30 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 22.13 +0.99 30 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 24.50 +0.99 31 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 26.90 +0.97 31 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 29.47 +1.03 35 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 32.01 +0.93 38 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 34.48 +0.53 39 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 36.94 +1.08 40 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 0.12 0.12 0.12 0.01 0.00 43 50 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 0.17 0.17 0.17 0.01 0.00 39 5 4,532 +5
29JUN26 87.50 P 0.20 0.20 0.20 0.01 0.00 37 7 7,752 -7
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,108 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,640 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 3,047 0
29JUN26 97.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 1,020 0
29JUN26 100.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 5,403 0
29JUN26 102.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 3,569 0
29JUN26 105.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 779 0
29JUN26 107.50 P 0.77 0.77 0.77 0.15 -0.06 30 1 1,375 0
29JUN26 110.00 P 0.00 0.00 0.00 0.22 -0.08 30 0 4,356 0
29JUN26 112.50 P 0.00 0.00 0.00 0.33 -0.08 30 0 2,529 0
29JUN26 115.00 P 1.06 1.06 1.06 0.47 -0.09 30 2 4,501 0
29JUN26 117.50 P 1.17 1.27 1.17 0.66 -0.10 29 21 2,480 +9
29JUN26 120.00 P 1.49 1.54 1.49 0.90 -0.10 29 16 2,554 +4
29JUN26 122.50 P 1.60 1.82 1.60 1.23 -0.09 29 51 2,171 -50
29JUN26 125.00 P 2.05 2.14 2.05 1.64 -0.07 29 204 2,304 0
29JUN26 127.50 P 2.52 2.52 2.52 2.13 -0.04 29 13 967 +13
29JUN26 130.00 P 2.80 3.09 2.80 2.72 -0.02 28 20 2,504 -2
29JUN26 132.50 P 3.38 3.73 3.38 3.47 +0.08 28 129 781 +95
29JUN26 135.00 P 4.07 4.07 4.07 4.32 +0.24 28 18 3,681 0
29JUN26 137.50 P 4.93 4.93 4.93 5.30 +0.37 28 95 889 +95
29JUN26 140.00 P 6.40 6.47 6.40 6.44 +0.50 28 6 872 0
29JUN26 142.50 P 7.03 7.03 7.03 7.74 +0.59 28 22 507 +22
29JUN26 145.00 P 8.44 9.14 8.44 9.14 +0.61 27 151 700 +150
29JUN26 147.50 P 0.00 0.00 0.00 10.86 +0.82 28 0 63 0
29JUN26 150.00 P 0.00 0.00 0.00 12.30 +0.76 27 0 144 0
29JUN26 152.50 P 0.00 0.00 0.00 14.14 +0.65 27 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 16.08 +0.69 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 18.15 +0.75 27 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 20.28 +0.79 27 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 22.48 +0.82 27 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 24.76 +0.84 27 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 27.63 +1.40 32 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 30.17 +1.26 34 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 32.12 +0.83 31 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 34.71 +0.76 34 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 37.16 +1.24 35 0 10 0
30JUL26 92.50 P 0.45 0.46 0.45 0.04 -0.04 32 60 196 +60
30JUL26 95.00 P 0.00 0.00 0.00 0.07 -0.05 32 0 138 0
30JUL26 97.50 P 0.00 0.00 0.00 0.09 -0.07 31 0 3 0
30JUL26 100.00 P 0.70 0.70 0.70 0.14 -0.08 31 25 62 +25
30JUL26 102.50 P 0.00 0.00 0.00 0.20 -0.09 31 0 8 0
30JUL26 105.00 P 0.89 0.89 0.89 0.28 -0.11 31 3 33 0
30JUL26 107.50 P 0.00 0.00 0.00 0.39 -0.12 30 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.53 -0.13 30 0 3,030 0
30JUL26 112.50 P 0.00 0.00 0.00 0.70 -0.15 30 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 0.94 -0.13 30 0 267 0
30JUL26 117.50 P 0.00 0.00 0.00 1.23 -0.14 29 0 291 0
30JUL26 120.00 P 2.00 2.17 2.00 1.56 -0.12 29 54 136 -44
30JUL26 122.50 P 2.56 2.56 2.54 2.00 -0.11 29 90 437 +70
30JUL26 125.00 P 2.67 3.00 2.67 2.50 -0.07 29 103 3,436 +83
30JUL26 127.50 P 3.47 3.50 3.47 3.10 -0.03 29 90 911 +90
30JUL26 130.00 P 3.97 3.97 3.97 3.81 +0.06 28 1 40 +1
30JUL26 132.50 P 0.00 0.00 0.00 4.58 +0.17 28 0 162 0
30JUL26 135.00 P 0.00 0.00 0.00 5.52 +0.34 28 0 1,470 0
30JUL26 137.50 P 6.05 6.05 6.05 6.55 +0.45 28 30 111 +30
30JUL26 140.00 P 7.57 7.57 7.57 7.66 +0.53 28 30 81 +8
30JUL26 142.50 P 8.33 8.82 8.33 8.94 +0.61 27 44 212 +16
30JUL26 145.00 P 0.00 0.00 0.00 10.33 +0.70 27 0 24 0
30JUL26 147.50 P 0.00 0.00 0.00 11.83 +0.68 27 0 90 0
30JUL26 150.00 P 0.00 0.00 0.00 13.57 +0.70 28 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.09 +0.53 27 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 16.96 +0.51 27 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 18.89 +0.49 27 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 20.94 +0.53 27 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 23.03 +0.53 27 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 25.22 +0.57 26 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 27.66 +0.71 28 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.17 +0.98 30 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.43 +0.98 29 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 34.71 +0.76 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 0.01 -0.01 33 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.12 -0.03 32 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 252 0
29SEP26 92.50 P 0.92 0.92 0.92 0.22 -0.04 32 3 612 +3
29SEP26 95.00 P 0.00 0.00 0.00 0.29 -0.03 32 0 651 0
29SEP26 97.50 P 0.00 0.00 0.00 0.40 -0.04 31 0 541 0
29SEP26 100.00 P 0.00 0.00 0.00 0.50 -0.06 31 0 688 0
29SEP26 102.50 P 0.00 0.00 0.00 0.66 -0.06 31 0 1,528 0
29SEP26 105.00 P 0.00 0.00 0.00 0.82 -0.06 31 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 1.06 -0.06 30 0 589 0
29SEP26 110.00 P 2.05 2.05 2.05 1.29 -0.06 30 1 4,886 +1
29SEP26 112.50 P 0.00 0.00 0.00 1.62 -0.05 30 0 3,692 0
29SEP26 115.00 P 0.00 0.00 0.00 1.95 -0.05 30 0 2,029 0
29SEP26 117.50 P 3.04 3.04 3.04 2.39 -0.04 29 6 1,860 +6
29SEP26 120.00 P 3.44 3.44 3.44 2.84 -0.03 29 1 1,315 0
29SEP26 122.50 P 3.88 3.88 3.88 3.42 0.00 29 1 4,693 0
29SEP26 125.00 P 4.50 4.50 4.50 4.00 0.00 29 5 2,754 0
29SEP26 127.50 P 0.00 0.00 0.00 4.74 +0.05 29 0 466 0
29SEP26 130.00 P 0.00 0.00 0.00 5.49 +0.06 28 0 821 0
29SEP26 132.50 P 0.00 0.00 0.00 6.39 +0.16 28 0 1,211 0
29SEP26 135.00 P 0.00 0.00 0.00 7.32 +0.23 28 0 666 0
29SEP26 137.50 P 8.09 8.09 8.09 8.41 +0.33 28 1 914 +1
29SEP26 140.00 P 0.00 0.00 0.00 9.53 +0.37 27 0 5,906 0
29SEP26 142.50 P 11.00 11.00 11.00 10.81 +0.44 27 2 772 +2
29SEP26 145.00 P 0.00 0.00 0.00 12.22 +0.54 27 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 13.77 +0.77 27 0 79 0
29SEP26 150.00 P 0.00 0.00 0.00 15.38 +0.61 28 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 17.04 +0.60 28 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 18.36 +0.20 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.18 +0.57 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.10 +0.57 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.06 +0.60 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 26.13 +0.63 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 28.92 +0.51 29 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 30.87 +0.30 28 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 33.09 +0.64 28 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.36 +0.72 28 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 37.65 +0.67 29 0 1,323 0
30DEC26 80.00 P 0.99 0.99 0.99 0.18 +0.11 32 3 808 -3
30DEC26 82.50 P 0.00 0.00 0.00 0.23 +0.13 32 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.31 +0.17 32 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.40 +0.21 32 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.51 +0.24 31 0 196 0
30DEC26 92.50 P 0.00 0.00 0.00 0.63 +0.28 31 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.80 +0.33 31 0 1,057 0
30DEC26 97.50 P 0.00 0.00 0.00 0.96 +0.35 31 0 128 0
30DEC26 100.00 P 2.02 2.02 2.02 1.19 +0.41 30 13 2,660 0
30DEC26 102.50 P 0.00 0.00 0.00 1.43 +0.45 30 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.72 +0.49 30 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 2.05 +0.54 30 0 235 0
30DEC26 110.00 P 0.00 0.00 0.00 2.40 +0.54 30 0 800 0
30DEC26 112.50 P 0.00 0.00 0.00 2.84 +0.60 29 0 2,124 0
30DEC26 115.00 P 0.00 0.00 0.00 3.29 +0.58 29 0 544 0
30DEC26 117.50 P 4.40 4.40 4.35 3.84 +0.66 29 2 1,404 0
30DEC26 120.00 P 0.00 0.00 0.00 4.42 +0.62 29 0 709 0
30DEC26 122.50 P 0.00 0.00 0.00 5.05 +0.63 28 0 293 0
30DEC26 125.00 P 6.16 6.16 6.16 5.79 +0.64 28 10 852 +10
30DEC26 127.50 P 0.00 0.00 0.00 6.53 +0.59 28 0 238 0
30DEC26 130.00 P 0.00 0.00 0.00 7.41 +0.61 28 0 1,131 0
30DEC26 132.50 P 0.00 0.00 0.00 8.33 +0.56 28 0 165 0
30DEC26 135.00 P 0.00 0.00 0.00 9.31 +0.56 27 0 68 0
30DEC26 137.50 P 0.00 0.00 0.00 10.42 +0.51 27 0 308 0
30DEC26 140.00 P 11.24 11.24 11.24 11.54 +0.45 27 3 309 -3
30DEC26 142.50 P 0.00 0.00 0.00 12.80 +0.44 27 0 19 0
30DEC26 145.00 P 0.00 0.00 0.00 14.12 +0.38 27 0 29 0
30DEC26 147.50 P 0.00 0.00 0.00 15.55 +0.36 27 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 17.12 +0.39 27 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 18.16 +0.24 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 19.83 +0.26 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 21.55 +0.20 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 23.30 -0.42 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 25.20 +0.19 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 27.92 +0.29 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 29.96 +0.16 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.08 +0.18 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 34.23 +0.24 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.41 +0.30 28 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 38.58 +0.32 28 0 762 0
30MAR27 90.00 P 2.00 2.20 2.00 1.28 +0.39 33 52 80 +31
30MAR27 92.50 P 0.00 0.00 0.00 1.51 +0.45 33 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 1.75 +0.45 33 0 100 0
30MAR27 97.50 P 0.00 0.00 0.00 2.04 +0.50 32 0 9 0
30MAR27 100.00 P 0.00 0.00 0.00 2.37 +0.55 32 0 179 0
30MAR27 102.50 P 0.00 0.00 0.00 2.69 +0.53 32 0 52 0
30MAR27 105.00 P 0.00 0.00 0.00 3.10 +0.61 32 0 231 0
30MAR27 107.50 P 0.00 0.00 0.00 3.53 +0.61 31 0 153 0
30MAR27 110.00 P 0.00 0.00 0.00 3.96 +0.59 31 0 354 0
30MAR27 112.50 P 0.00 0.00 0.00 4.50 +0.68 31 0 129 0
30MAR27 115.00 P 0.00 0.00 0.00 5.06 +0.65 30 0 91 0
30MAR27 117.50 P 0.00 0.00 0.00 5.62 +0.62 30 0 230 0
30MAR27 120.00 P 0.00 0.00 0.00 6.30 +0.67 30 0 1,003 0
30MAR27 122.50 P 0.00 0.00 0.00 7.01 +0.63 29 0 81 0
30MAR27 125.00 P 8.25 8.25 8.25 7.73 +0.60 29 1 1,073 0
30MAR27 127.50 P 8.64 8.64 8.64 8.57 +0.63 29 1 116 +1
30MAR27 130.00 P 9.52 10.01 9.52 9.45 +0.58 29 3 829 +3
30MAR27 132.50 P 0.00 0.00 0.00 10.34 +0.54 28 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 11.36 +0.55 28 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 12.43 +0.50 28 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 13.50 +0.44 27 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 14.72 +0.45 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.98 +0.39 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.55 +0.34 27 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.25 +0.33 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.39 +0.27 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.78 +0.23 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.62 +0.22 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.57 +0.19 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.52 +0.13 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.50 +0.09 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.56 +0.11 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.68 +0.09 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.80 +0.06 31 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.95 +0.14 31 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.15 +0.55 31 0 5 0
TOTAL PUT 5,615 233,103 +1,044
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$ 7.17
29APR26 4.90 C 0.00 0.00 0.00 2.28 -0.09 98 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.19 -0.08 109 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.94 -0.08 96 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.69 -0.08 84 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.44 -0.08 72 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.20 -0.07 67 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.95 -0.05 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.68 -0.07 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.43 -0.07 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.20 -0.06 16 0 90 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.02 15 0 876 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,155 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.31 -0.07 68 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 -0.07 65 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.96 -0.07 57 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.71 -0.08 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.46 -0.08 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.20 -0.09 32 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.95 -0.06 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.69 -0.07 14 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 -0.07 13 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.25 -0.06 14 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.12 -0.03 15 0 231 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.02 14 0 780 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1 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 0 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
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
29JUN26 4.70 C 0.00 0.00 0.00 2.51 -0.07 66 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.41 -0.07 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 -0.07 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 -0.07 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 -0.08 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 -0.08 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 -0.08 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 -0.08 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 -0.06 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 -0.07 11 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.47 -0.07 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 -0.05 15 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.03 16 0 120 0
29JUN26 7.50 C 0.06 0.06 0.06 0.06 -0.02 16 3 668 -3
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.31 -0.08 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.21 -0.08 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.96 -0.08 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.71 -0.08 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.46 -0.08 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.21 -0.08 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.95 -0.06 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.70 -0.06 16 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.48 -0.06 16 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.29 -0.05 15 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.16 -0.03 16 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 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 22 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 4.80 C 0.00 0.00 0.00 2.41 -0.08 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 -0.08 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 -0.08 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 -0.08 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 -0.08 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 -0.08 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.08 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.07 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.07 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 -0.07 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 -0.07 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.06 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.05 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.03 17 0 1,037 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 17 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 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 -0.08 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.21 -0.08 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 -0.08 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.71 -0.08 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 -0.08 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 -0.07 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.95 -0.07 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 -0.07 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 -0.08 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 -0.06 15 0 30 0
30DEC26 7.25 C 0.28 0.28 0.28 0.29 -0.05 15 6 59 -6
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.05 15 0 754 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.04 16 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.02 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 16 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 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 -0.08 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 -0.08 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 -0.08 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 -0.08 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.46 -0.08 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.22 -0.08 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.98 -0.06 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.79 -0.06 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 -0.05 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 -0.04 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 -0.04 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.03 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.02 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.02 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 9 11,637 -9
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 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 421 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 1,384 0
29APR26 7.25 P 0.10 0.11 0.10 0.12 +0.04 14 14 843 +4
29APR26 7.50 P 0.00 0.00 0.00 0.33 +0.06 0 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.58 +0.07 0 0 30 -18
29APR26 8.00 P 0.00 0.00 0.00 0.83 +0.07 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.58 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 15 0 146 0
28MAY26 7.00 P 0.06 0.06 0.06 0.06 +0.01 14 691 2,489 +691
28MAY26 7.25 P 0.00 0.00 0.00 0.17 +0.04 14 0 730 0
28MAY26 7.50 P 0.00 0.00 0.00 0.34 +0.04 12 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.58 +0.07 0 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.58 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 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 19 0 222 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 270 0
29JUN26 6.50 P 0.04 0.04 0.04 0.04 +0.01 15 6 961 0
29JUN26 6.75 P 0.09 0.09 0.09 0.09 0.00 14 130 916 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 +0.02 14 0 633 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.05 14 0 84 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 +0.05 14 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.80 +0.07 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 +0.07 16 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 10 0
30JUL26 6.25 P 0.03 0.03 0.03 0.03 +0.01 16 50 50 +50
30JUL26 6.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 +0.02 15 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.24 +0.03 15 0 60 0
30JUL26 7.25 P 0.00 0.00 0.00 0.39 +0.04 15 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.58 +0.05 14 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 +0.06 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.04 +0.06 14 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 0 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 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 18 0 210 0
29SEP26 6.25 P 0.08 0.08 0.08 0.07 0.00 17 30 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 17 0 305 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.01 17 0 809 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 +0.02 17 0 169 0
29SEP26 7.25 P 0.50 0.50 0.50 0.47 +0.01 17 6 51 +6
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.02 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.04 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 +0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 +0.06 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 +0.07 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 +0.07 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 +0.07 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.08 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 +0.07 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 +0.08 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.06 +0.08 34 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 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 16 0 118 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 16 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 0.00 16 0 575 0
30DEC26 7.00 P 0.40 0.40 0.40 0.37 +0.01 16 1 72 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.01 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 +0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 +0.04 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 +0.05 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 +0.05 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 +0.06 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.84 +0.07 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 +0.08 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 +0.07 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 +0.07 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.81 +0.07 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.06 +0.08 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.01 16 0 26 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.02 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 +0.02 16 0 52 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 +0.02 16 0 510 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 +0.02 16 0 437 0
30MAR27 7.50 P 0.00 0.00 0.00 0.71 +0.02 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.05 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 +0.05 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 +0.06 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 +0.07 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 +0.07 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.08 +0.07 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.32 +0.07 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 +0.08 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.81 +0.07 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.06 +0.08 27 0 0 0
TOTAL PUT 928 17,505 +734
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$ 30.08
29APR26 19.50 C 0.00 0.00 0.00 10.60 -0.34 90 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.10 -0.34 84 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.10 -0.34 73 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.10 -0.34 63 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.10 -0.34 53 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.10 -0.34 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.10 -0.34 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.10 -0.34 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.10 -0.35 0 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.09 -0.38 0 0 15 0
29APR26 29.00 C 1.24 1.24 1.19 1.24 -0.34 23 45 161 +45
29APR26 30.00 C 0.65 0.65 0.56 0.57 -0.27 23 30 255 +30
29APR26 31.00 C 0.16 0.16 0.16 0.20 -0.15 24 15 482 +15
29APR26 32.00 C 0.00 0.00 0.00 0.05 -0.07 24 0 625 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.13 -0.34 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.14 -0.34 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.14 -0.34 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.14 -0.34 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.14 -0.35 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.15 -0.34 22 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.17 -0.34 22 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.22 -0.33 22 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.30 -0.35 20 0 91 0
28MAY26 29.00 C 1.53 1.56 1.53 1.57 -0.30 22 45 283 +6
28MAY26 30.00 C 1.07 1.07 1.07 0.98 -0.23 22 15 151 0
28MAY26 31.00 C 0.00 0.00 0.00 0.55 -0.18 22 0 140 0
28MAY26 32.00 C 0.25 0.25 0.25 0.29 -0.10 22 15 214 +15
28MAY26 33.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 12.63 -0.35 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.14 -0.34 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.64 -0.34 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.14 -0.34 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.64 -0.34 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.14 -0.34 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.14 -0.35 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.15 -0.34 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.15 -0.34 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.14 -0.36 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.17 -0.34 23 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.20 -0.33 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.27 -0.33 22 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.40 -0.33 21 0 78 0
29JUN26 29.00 C 0.00 0.00 0.00 1.71 -0.29 22 0 40 0
29JUN26 30.00 C 1.13 1.13 1.13 1.14 -0.23 22 10 82 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.71 -0.14 22 0 92 0
29JUN26 32.00 C 0.00 0.00 0.00 0.41 -0.14 22 0 95 0
29JUN26 33.00 C 0.00 0.00 0.00 0.24 -0.08 22 0 306 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.05 23 0 328 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 264 0
29JUN26 36.00 C 0.05 0.05 0.05 0.04 -0.01 23 30 112 -30
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 41 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.14 -0.34 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.14 -0.35 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.15 -0.34 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.15 -0.34 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.14 -0.36 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.18 -0.34 23 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.23 -0.33 23 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.34 -0.31 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.53 -0.30 23 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 1.86 -0.28 23 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.32 -0.23 23 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 0.90 -0.20 23 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.60 -0.15 23 0 72 0
30JUL26 33.00 C 0.00 0.00 0.00 0.39 -0.11 23 0 120 0
30JUL26 34.00 C 0.00 0.00 0.00 0.25 -0.07 23 0 88 0
30JUL26 35.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.10 -0.04 23 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.64 -0.34 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.14 -0.34 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.64 -0.34 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.14 -0.34 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.14 -0.35 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.15 -0.34 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.16 -0.33 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.14 -0.37 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.22 -0.34 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.33 -0.32 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.53 -0.29 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.82 -0.27 23 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.15 -0.31 22 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.67 -0.21 23 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.28 -0.18 23 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 0.97 -0.15 23 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.72 -0.12 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.53 -0.10 23 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.38 -0.08 23 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 -0.06 23 0 93 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 10.64 -0.34 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.14 -0.34 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.14 -0.35 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.15 -0.34 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.17 -0.34 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.22 -0.34 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.32 -0.34 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.51 -0.34 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.78 -0.33 22 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.15 -0.31 22 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 2.52 -0.28 21 0 77 0
30DEC26 30.00 C 0.00 0.00 0.00 2.06 -0.26 21 0 56 0
30DEC26 31.00 C 0.00 0.00 0.00 1.66 -0.24 21 0 23 0
30DEC26 32.00 C 0.00 0.00 0.00 1.33 -0.21 22 0 22 0
30DEC26 33.00 C 0.00 0.00 0.00 1.04 -0.20 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.81 -0.18 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.64 -0.14 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.12 22 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.37 -0.11 22 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.08 22 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.06 22 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 -0.05 22 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 -0.05 22 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.14 -0.34 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.14 -0.35 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.16 -0.35 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.21 -0.36 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.32 -0.36 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.50 -0.36 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.76 -0.35 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.08 -0.36 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.48 -0.34 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.85 -0.32 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.39 -0.30 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.98 -0.28 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.63 -0.27 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.34 -0.24 21 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.09 -0.21 21 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.87 -0.20 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.71 -0.17 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.58 -0.16 21 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.47 -0.14 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 -0.13 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.29 -0.10 21 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 -0.08 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.18 -0.07 21 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 -0.07 21 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 -0.05 21 0 0 0
TOTAL CALL 205 11,659 +91
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 37 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
29APR26 28.00 P 0.00 0.00 0.00 0.03 0.00 24 0 180 0
29APR26 29.00 P 0.17 0.17 0.17 0.15 +0.02 24 13 257 +13
29APR26 30.00 P 0.44 0.52 0.44 0.50 +0.11 25 62 345 +46
29APR26 31.00 P 0.00 0.00 0.00 1.13 +0.22 25 0 408 0
29APR26 32.00 P 1.86 1.96 1.86 2.00 +0.33 28 28 503 -16
29APR26 33.00 P 0.00 0.00 0.00 2.92 +0.32 0 0 35 -45
29APR26 34.00 P 0.00 0.00 0.00 3.92 +0.34 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.92 +0.34 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.01 +0.43 64 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.92 +0.34 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.92 +0.34 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.98 +0.40 81 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.92 +0.34 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.00 +0.42 97 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.92 +0.34 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.92 +0.34 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.92 +0.34 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 28 0
28MAY26 28.00 P 0.25 0.25 0.25 0.20 +0.04 22 6 171 0
28MAY26 29.00 P 0.43 0.43 0.43 0.45 +0.08 23 8 170 0
28MAY26 30.00 P 0.79 0.88 0.79 0.86 +0.14 23 34 88 +7
28MAY26 31.00 P 1.45 1.45 1.45 1.43 +0.21 23 10 72 +7
28MAY26 32.00 P 2.17 2.17 2.17 2.17 +0.27 23 8 103 +8
28MAY26 33.00 P 0.00 0.00 0.00 3.00 +0.28 22 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.94 +0.32 23 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.92 +0.34 0 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 6.01 +0.26 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.92 +0.34 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.92 +0.34 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.98 +0.40 46 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.92 +0.34 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.00 +0.42 56 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.92 +0.34 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.92 +0.34 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.92 +0.34 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 44 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 72 0
29JUN26 27.00 P 0.33 0.33 0.33 0.33 +0.05 23 15 123 +15
29JUN26 28.00 P 0.00 0.00 0.00 0.61 +0.09 23 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 1.02 +0.13 23 0 85 0
29JUN26 30.00 P 0.00 0.00 0.00 1.52 +0.14 23 0 162 0
29JUN26 31.00 P 0.00 0.00 0.00 2.19 +0.21 23 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 2.94 +0.27 23 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.77 +0.28 22 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.68 +0.31 23 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.62 +0.16 22 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.69 +0.24 30 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.67 +0.22 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.56 +0.10 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.56 +0.34 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.55 +0.34 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.55 +0.34 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.55 +0.35 29 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.54 +0.34 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.54 +0.34 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 24.00 P 0.11 0.11 0.11 0.07 +0.01 23 20 20 +20
30JUL26 25.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30JUL26 26.00 P 0.31 0.31 0.31 0.29 +0.03 23 2 5 +2
30JUL26 27.00 P 0.00 0.00 0.00 0.51 +0.05 23 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.83 +0.09 23 0 30 0
30JUL26 29.00 P 0.00 0.00 0.00 1.22 +0.10 23 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.75 +0.16 23 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 2.36 +0.18 23 0 21 0
30JUL26 32.00 P 0.00 0.00 0.00 3.09 +0.23 23 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 3.91 +0.26 23 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.77 +0.28 23 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.68 +0.13 23 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.73 +0.22 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.69 +0.20 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.68 +0.22 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.56 +0.11 22 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.56 +0.34 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 0.00 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 0.00 23 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 +0.03 24 0 2 0
29SEP26 26.00 P 0.58 0.58 0.58 0.53 +0.04 24 10 112 +10
29SEP26 27.00 P 0.00 0.00 0.00 0.81 +0.06 24 0 12 0
29SEP26 28.00 P 1.28 1.29 1.25 1.17 +0.08 24 31 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.62 +0.11 24 0 38 0
29SEP26 30.00 P 2.32 2.32 2.27 2.16 +0.14 24 30 522 -6
29SEP26 31.00 P 0.00 0.00 0.00 2.71 +0.17 23 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.39 +0.19 23 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.15 +0.22 23 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.96 +0.24 23 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 6.00 +0.28 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.93 +0.30 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.89 +0.31 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.88 +0.33 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.85 +0.31 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.81 +0.26 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.79 +0.23 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.76 +0.18 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.74 +0.18 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.54 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 0.00 22 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 0.00 22 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 0.00 22 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 +0.01 22 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 1.43 +0.04 22 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.89 +0.06 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.43 +0.08 23 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 2.95 +0.02 22 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.61 +0.13 22 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.33 +0.15 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.11 +0.03 22 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.13 +0.22 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.03 +0.25 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.96 +0.27 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.92 +0.29 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.90 +0.30 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.81 +0.26 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.79 +0.23 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.76 +0.18 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.74 +0.18 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.54 0.00 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.43 -0.02 21 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.64 -0.02 21 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.90 -0.01 21 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.22 -0.01 21 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.62 0.00 22 0 5 0
30MAR27 29.00 P 2.23 2.23 2.23 2.09 +0.02 22 2 2 +2
30MAR27 30.00 P 0.00 0.00 0.00 2.63 +0.05 22 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.23 +0.08 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.77 +0.08 21 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.48 +0.11 21 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.40 +0.15 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.13 +0.22 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.03 +0.25 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.96 +0.27 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.92 +0.29 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.90 +0.30 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.81 +0.26 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.79 +0.23 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.76 +0.18 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.74 +0.18 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.54 0.00 19 0 0 0
TOTAL PUT 279 8,602 +63
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$ 6.19
29APR26 4.20 C 0.00 0.00 0.00 2.00 -0.03 103 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.90 -0.02 97 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.80 -0.03 92 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.70 -0.03 86 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.60 -0.03 81 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.40 -0.03 71 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.30 -0.03 65 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.20 -0.03 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.96 -0.01 58 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.70 -0.02 36 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.47 -0.04 36 0 1,851 0
29APR26 6.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 869 0
29APR26 6.25 C 0.16 0.16 0.14 0.14 -0.03 36 76 1,359 -2
29APR26 6.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 303 0
29APR26 6.75 C 0.03 0.03 0.03 0.02 -0.01 36 70 329 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 560 0
29APR26 7.25 C 0.02 0.02 0.02 0.01 0.00 49 40 6,108 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 294 0
29APR26 7.75 C 0.01 0.01 0.01 0.01 0.00 66 80 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.02 -0.02 66 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.92 -0.03 63 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.82 -0.02 59 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.72 -0.03 56 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.62 -0.03 52 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.51 -0.04 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.43 -0.02 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.33 -0.02 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.23 -0.04 44 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.99 -0.03 39 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.76 -0.03 35 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.55 -0.03 32 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.38 -0.03 32 0 431 0
28MAY26 6.25 C 0.24 0.26 0.24 0.24 -0.03 31 200 502 +161
28MAY26 6.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 141 0
28MAY26 6.75 C 0.00 0.00 0.00 0.09 -0.01 32 0 177 0
28MAY26 7.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 406 0
28MAY26 7.50 C 0.04 0.04 0.04 0.02 0.00 35 30 280 -30
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.33 -0.03 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.23 -0.03 56 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.13 -0.03 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.03 -0.03 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.94 -0.02 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.84 -0.02 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.73 -0.03 42 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.64 -0.02 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.54 -0.03 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.44 -0.04 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.35 -0.03 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.24 -0.04 33 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.02 -0.04 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.81 -0.03 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.62 -0.03 31 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.46 -0.03 31 0 569 0
29JUN26 6.25 C 0.00 0.00 0.00 0.34 -0.02 32 0 441 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 -0.02 33 0 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.01 33 0 1,733 0
29JUN26 7.00 C 0.14 0.14 0.14 0.12 -0.01 33 40 699 +40
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 33 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.75 -0.02 52 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.65 -0.02 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.54 -0.03 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.45 -0.03 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.35 -0.03 40 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.26 -0.03 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.03 -0.04 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.82 -0.04 35 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.63 -0.03 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 356 0
30JUL26 6.25 C 0.00 0.00 0.00 0.36 -0.02 34 0 130 0
30JUL26 6.50 C 0.00 0.00 0.00 0.26 -0.02 34 0 120 0
30JUL26 6.75 C 0.21 0.21 0.21 0.18 -0.02 34 30 60 +30
30JUL26 7.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30JUL26 7.25 C 0.13 0.13 0.13 0.09 0.00 35 30 30 +30
30JUL26 7.50 C 0.00 0.00 0.00 0.06 0.00 35 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 0.00 35 0 60 0
30JUL26 8.00 C 0.07 0.07 0.07 0.03 0.00 36 30 60 +30
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 36 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 2.04 -0.04 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.94 -0.03 50 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.84 -0.03 47 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.75 -0.04 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.65 -0.03 45 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.55 -0.03 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.45 -0.03 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.36 -0.03 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.27 -0.02 38 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.04 -0.03 35 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.84 -0.03 34 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.67 -0.02 34 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.52 -0.01 33 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.41 0.00 34 0 1,523 0
29SEP26 6.50 C 0.32 0.32 0.32 0.31 0.00 33 6 69 +6
29SEP26 6.75 C 0.00 0.00 0.00 0.23 0.00 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 0.00 33 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 0.00 33 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 33 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 33 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 33 0 160 0
29SEP26 9.00 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 2.04 -0.04 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.94 -0.03 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.85 -0.02 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.75 -0.04 42 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.65 -0.03 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.56 -0.02 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 -0.03 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.37 -0.02 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 -0.02 36 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.07 -0.03 33 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.89 -0.02 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.73 -0.02 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 -0.02 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.50 0.00 33 0 302 0
30DEC26 6.50 C 0.39 0.39 0.39 0.40 -0.01 32 6 106 +6
30DEC26 6.75 C 0.00 0.00 0.00 0.33 0.00 33 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 0.00 32 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 0.00 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 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 1.85 -0.02 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.75 -0.04 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.66 -0.02 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.56 -0.03 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.47 -0.03 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.39 -0.03 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.30 -0.03 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.09 -0.05 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.80 -0.01 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 -0.03 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 -0.01 32 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 -0.02 31 0 9 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.01 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.01 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 0.00 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
TOTAL CALL 638 31,513 +271
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 152 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 212 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 672 0
29APR26 5.75 P 0.03 0.03 0.03 0.03 0.00 38 96 899 -46
29APR26 6.00 P 0.08 0.09 0.08 0.09 +0.01 38 21 441 -19
29APR26 6.25 P 0.00 0.00 0.00 0.19 0.00 35 0 143 0
29APR26 6.50 P 0.00 0.00 0.00 0.37 +0.01 38 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.59 +0.03 42 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 0.81 +0.01 0 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.07 +0.03 85 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.33 +0.04 102 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.81 +0.02 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 0.01 0.01 0.01 0.01 0.00 47 5 115 -5
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 42 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 0.00 0.00 0.00 0.03 -0.02 29 0 1,083 0
28MAY26 5.75 P 0.08 0.08 0.08 0.09 0.00 31 2 443 +2
28MAY26 6.00 P 0.00 0.00 0.00 0.17 0.00 31 0 270 0
28MAY26 6.25 P 0.00 0.00 0.00 0.29 +0.01 32 0 59 0
28MAY26 6.50 P 0.00 0.00 0.00 0.45 +0.01 32 0 10 0
28MAY26 6.75 P 0.62 0.65 0.62 0.63 0.00 31 10 22 +10
28MAY26 7.00 P 0.00 0.00 0.00 0.84 +0.01 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.09 +0.02 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.07 +0.03 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.33 +0.04 58 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.81 +0.02 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 50 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 35 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 0.06 +0.01 34 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 0.00 33 0 438 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 0.00 32 0 378 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 0.00 33 0 166 0
29JUN26 6.25 P 0.00 0.00 0.00 0.39 +0.01 33 0 150 0
29JUN26 6.50 P 0.00 0.00 0.00 0.55 +0.01 34 0 224 0
29JUN26 6.75 P 0.00 0.00 0.00 0.72 0.00 34 0 391 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 +0.02 36 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.14 +0.01 36 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.38 +0.02 40 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.62 +0.02 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.87 +0.02 47 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.11 +0.02 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.36 +0.03 53 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.60 +0.03 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.84 +0.02 55 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 34 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 0.10 0.10 0.10 0.11 0.00 33 2 117 +2
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 32 0 539 0
30JUL26 5.75 P 0.00 0.00 0.00 0.39 0.00 33 0 330 0
30JUL26 6.00 P 0.00 0.00 0.00 0.53 +0.01 32 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 0.69 +0.01 32 0 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.89 +0.02 33 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 1.09 0.00 33 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.30 0.00 33 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.52 0.00 32 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.76 +0.02 34 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.00 +0.02 35 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.22 +0.02 25 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.47 +0.02 29 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 31 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 32 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 31 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 32 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 4.70 P 0.10 0.10 0.10 0.10 0.00 32 5 37 +5
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 32 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 32 0 97 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 0.00 32 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.01 32 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 +0.01 32 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 +0.01 32 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 +0.02 34 0 1,612 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 +0.02 32 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.01 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 0.00 31 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.36 +0.02 33 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 0.00 31 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 0.00 31 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.02 +0.02 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.24 +0.01 30 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 +0.03 32 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.73 +0.03 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 33 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 0.11 +0.01 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.01 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 +0.01 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 +0.01 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 +0.01 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 +0.01 31 0 76 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 +0.02 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.04 +0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.23 +0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.42 +0.02 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 +0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.05 0.00 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.29 +0.02 32 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 +0.02 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.75 +0.03 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 +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 31 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 30 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 30 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 0.00 30 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 0.63 +0.01 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 0.92 +0.01 30 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.10 +0.02 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.28 +0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 +0.01 31 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.66 +0.01 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 +0.03 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.10 +0.03 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.32 +0.03 31 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 +0.02 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.77 +0.03 31 0 0 0
TOTAL PUT 141 22,569 -51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 90.50
29APR26 52.50 C 0.00 0.00 0.00 38.04 -1.08 0 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 35.54 -1.17 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.04 -1.29 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.55 -1.25 75 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.05 -1.23 63 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.55 -1.11 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.06 -1.10 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.57 -1.20 56 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 18.10 -1.06 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.66 -0.98 55 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 13.29 -1.14 56 0 13 0
29APR26 80.00 C 10.50 10.50 10.50 10.82 -1.02 48 10 66 -10
29APR26 82.50 C 0.00 0.00 0.00 8.91 -1.15 55 0 163 0
29APR26 85.00 C 0.00 0.00 0.00 7.00 -1.12 55 0 256 0
29APR26 87.50 C 0.00 0.00 0.00 5.33 -1.07 55 0 153 0
29APR26 90.00 C 4.77 5.10 3.50 3.82 -0.95 54 83 372 +3
29APR26 92.50 C 3.25 3.63 2.60 2.72 -1.00 54 14 94 -4
29APR26 95.00 C 2.30 2.75 1.81 1.89 -0.84 55 27 108 -2
29APR26 97.50 C 1.42 1.80 1.33 1.33 -0.64 56 15 137 0
29APR26 100.00 C 0.99 1.50 0.93 0.86 -0.50 56 18 232 -1
29APR26 102.50 C 0.92 1.04 0.62 0.54 -0.38 56 75 90 +46
29APR26 105.00 C 0.54 0.55 0.54 0.33 -0.28 56 23 104 +23
29APR26 107.50 C 0.00 0.00 0.00 0.19 -0.20 56 0 149 0
29APR26 110.00 C 0.00 0.00 0.00 0.11 -0.13 56 0 96 0
29APR26 112.50 C 0.16 0.16 0.16 0.06 -0.09 56 1 60 -1
29APR26 115.00 C 0.15 0.15 0.15 0.04 -0.05 57 1 93 0
29APR26 117.50 C 0.11 0.11 0.11 0.02 -0.04 56 11 38 +10
29APR26 120.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 95 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 22 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 94 0
28MAY26 55.00 C 0.00 0.00 0.00 35.67 -1.11 58 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.21 -1.12 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.76 -1.11 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.34 -0.94 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.67 -1.02 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.39 -0.79 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.06 -1.45 50 0 1 0
28MAY26 72.50 C 0.00 0.00 0.00 18.65 -1.13 47 0 54 0
28MAY26 75.00 C 0.00 0.00 0.00 16.77 -1.08 53 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.22 -0.61 59 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 13.00 -1.04 54 0 40 0
28MAY26 82.50 C 0.00 0.00 0.00 11.72 -1.04 59 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 10.17 -0.68 59 0 22 0
28MAY26 87.50 C 8.40 8.40 8.40 8.54 -1.20 57 2 62 0
28MAY26 90.00 C 0.00 0.00 0.00 7.37 -0.93 58 0 44 0
28MAY26 92.50 C 6.27 6.27 6.27 6.38 -0.83 59 1 41 0
28MAY26 95.00 C 6.08 6.08 5.35 5.44 -0.84 59 4 100 -1
28MAY26 97.50 C 4.60 4.60 4.60 4.68 -0.76 60 1 77 0
28MAY26 100.00 C 4.20 4.20 4.06 3.91 -0.69 60 10 183 +6
28MAY26 102.50 C 3.98 3.98 3.65 3.24 -0.64 60 5 96 0
28MAY26 105.00 C 2.89 3.48 2.89 2.68 -0.57 60 19 80 +5
28MAY26 107.50 C 0.00 0.00 0.00 2.20 -0.51 60 0 61 0
28MAY26 110.00 C 0.00 0.00 0.00 1.80 -0.45 59 0 42 0
28MAY26 112.50 C 2.00 2.00 2.00 1.46 -0.40 59 1 26 +1
28MAY26 115.00 C 1.55 1.55 1.55 1.19 -0.34 59 1 77 -1
28MAY26 117.50 C 1.42 1.42 1.42 0.96 -0.30 59 5 10 +5
28MAY26 120.00 C 1.15 1.15 1.15 0.77 -0.26 59 1 6 0
28MAY26 122.50 C 0.00 0.00 0.00 0.62 -0.22 59 0 6 0
28MAY26 125.00 C 0.00 0.00 0.00 0.49 -0.19 59 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.39 -0.16 59 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 0.31 -0.12 59 0 20 0
28MAY26 132.50 C 0.00 0.00 0.00 0.24 -0.12 59 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.19 -0.10 59 0 6 0
28MAY26 137.50 C 0.54 0.54 0.54 0.15 -0.08 59 1 4 +1
28MAY26 140.00 C 0.43 0.43 0.43 0.12 -0.06 59 1 11 -1
29JUN26 21.00 C 0.00 0.00 0.00 69.60 -1.10 94 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 68.60 -1.11 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 67.61 -1.10 90 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 66.61 -1.10 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 65.62 -1.10 87 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 64.62 -1.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 63.63 -1.10 83 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 62.63 -1.01 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 61.64 -1.10 80 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 60.64 -0.98 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 59.65 -1.10 76 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 58.65 -1.10 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 57.66 -1.10 72 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 56.66 -1.10 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 55.67 -1.10 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 54.67 -1.16 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 53.68 -0.94 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 52.68 -0.92 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 51.69 -1.10 63 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 50.69 -0.98 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 49.70 -0.98 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 48.52 -1.29 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 47.71 -1.11 57 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 46.72 -1.11 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 45.73 -1.02 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.59 -1.15 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.52 -1.28 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.77 -0.88 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.79 -0.87 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.81 -0.83 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.37 -0.80 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.67 -1.11 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.24 -1.53 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.89 -0.99 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.68 -1.45 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.29 -1.52 49 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 24.77 -0.44 60 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 22.20 -1.36 54 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 20.13 -1.02 53 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.25 -1.09 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.56 -1.17 55 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 15.03 -1.24 56 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.48 -1.04 56 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 12.10 -1.01 56 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 10.88 -1.30 57 0 43 0
29JUN26 90.00 C 9.90 9.90 9.90 9.79 -1.07 58 1 117 0
29JUN26 92.50 C 9.29 9.29 8.74 8.78 -1.02 58 30 25 -15
29JUN26 95.00 C 7.86 7.86 7.86 7.86 -0.95 59 16 32 0
29JUN26 97.50 C 7.06 7.06 7.06 7.06 -0.89 59 1 17 -1
29JUN26 100.00 C 6.34 6.34 6.34 6.32 -0.83 60 15 177 +13
29JUN26 102.50 C 0.00 0.00 0.00 5.57 -0.77 60 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 4.89 -0.73 60 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 4.28 -0.68 60 0 69 0
29JUN26 110.00 C 0.00 0.00 0.00 3.75 -0.63 60 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 3.18 -0.56 59 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 2.77 -0.52 59 0 55 0
29JUN26 117.50 C 0.00 0.00 0.00 2.41 -0.48 59 0 49 0
29JUN26 120.00 C 0.00 0.00 0.00 2.09 -0.44 59 0 134 0
29JUN26 122.50 C 0.00 0.00 0.00 1.81 -0.41 59 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.57 -0.37 59 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.40 -0.34 59 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.17 -0.31 59 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.01 -0.28 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 0.87 -0.25 59 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.75 -0.22 59 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.64 -0.21 59 0 8 0
29JUN26 142.50 C 0.00 0.00 0.00 0.55 -0.18 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.47 -0.17 59 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.41 -0.14 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.35 -0.13 59 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 0.30 -0.11 59 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 0.26 -0.10 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.22 -0.09 59 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.19 -0.08 59 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.16 -0.07 59 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.14 -0.06 59 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 -0.05 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 -0.05 59 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.09 -0.04 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 -0.04 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 -0.03 60 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.06 -0.03 60 0 12 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 -0.03 59 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 -0.03 59 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 36.08 -1.33 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.79 -1.47 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.57 -1.44 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.32 -1.54 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.23 -1.12 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.24 -1.07 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 23.38 -1.42 55 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.46 -1.55 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.78 -1.01 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 18.21 -1.22 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 16.72 -1.34 57 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 15.33 -0.93 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 14.03 -0.90 57 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 12.94 -0.75 58 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 11.86 -0.99 59 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 10.89 -0.93 59 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 10.00 -0.92 60 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 9.18 -0.87 60 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 8.42 -0.78 61 0 2 0
30JUL26 102.50 C 0.00 0.00 0.00 7.66 -0.71 61 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 6.93 -0.67 61 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 6.26 -0.63 61 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 5.65 -0.60 61 0 17 0
30JUL26 112.50 C 0.00 0.00 0.00 4.94 -0.55 60 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 4.59 -0.53 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 53.85 -1.53 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 52.87 -1.40 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 51.91 -1.14 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 50.96 -1.39 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 49.96 -1.51 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.01 -1.59 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.07 -1.44 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.15 -1.35 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.19 -1.39 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.26 -1.57 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.41 -1.31 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.46 -1.31 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 42.54 -1.41 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.64 -1.35 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.42 -1.34 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.27 -1.46 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.01 -1.71 56 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 32.97 -1.50 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 31.09 -1.18 57 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 29.33 -1.15 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.36 -1.30 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.64 -1.51 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.01 -1.24 57 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 22.48 -1.24 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.95 -1.26 57 0 10 0
29SEP26 80.00 C 20.20 20.20 20.20 19.59 -0.93 58 10 28 +10
29SEP26 82.50 C 0.00 0.00 0.00 18.31 -1.16 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.18 -0.81 59 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 15.96 -0.86 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.11 -1.04 60 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 14.15 -1.01 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.26 -0.98 60 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 12.43 -0.90 61 0 3 0
29SEP26 100.00 C 11.88 11.88 11.88 11.67 -0.87 61 8 65 +8
29SEP26 102.50 C 0.00 0.00 0.00 10.95 -0.85 61 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 10.29 -0.73 62 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 9.57 -0.70 62 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 8.89 -0.68 62 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 8.19 -0.72 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.67 -0.63 62 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 7.13 -0.59 62 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 6.62 -0.57 61 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 6.14 -0.55 61 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 5.70 -0.52 61 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 5.29 -0.50 61 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 4.91 -0.47 61 0 160 0
29SEP26 132.50 C 5.66 5.66 5.66 4.55 -0.46 61 15 48 +3
29SEP26 135.00 C 0.00 0.00 0.00 4.22 -0.44 61 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 3.92 -0.41 61 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 3.63 -0.40 61 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 3.37 -0.37 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.13 -0.35 61 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 2.90 -0.34 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.69 -0.32 61 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 2.50 -0.30 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.32 -0.28 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.15 -0.27 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.99 -0.26 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.85 -0.24 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.72 -0.23 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.59 -0.22 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.48 -0.21 61 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.33 -0.19 61 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.24 -0.18 61 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.15 -0.17 61 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.07 -0.16 61 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.99 -0.15 61 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.92 -0.14 61 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.85 -0.14 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.82 -0.13 61 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.74 -0.12 61 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.68 -0.12 61 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.64 -0.11 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.61 -0.11 61 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 44.96 -0.77 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.16 -0.73 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.33 -0.81 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.15 -1.14 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.06 -1.45 59 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 37.28 -1.16 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.62 -1.18 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.89 -1.11 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.83 -1.26 58 0 0 0
30DEC26 67.50 C 29.48 29.48 29.48 30.22 -1.22 59 2 0 -2
30DEC26 70.00 C 0.00 0.00 0.00 28.84 -1.06 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.55 -1.02 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.93 -1.13 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.61 -1.13 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.17 -1.34 59 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 22.19 -0.87 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.04 -0.82 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.09 -0.93 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.93 -0.99 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.08 -1.02 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.22 -0.99 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.40 -0.97 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.64 -0.94 61 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 14.91 -0.92 62 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 14.23 -0.84 62 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 13.54 -0.76 62 0 1 0
30DEC26 110.00 C 13.00 13.00 13.00 12.83 -0.74 62 1 4 -1
30DEC26 112.50 C 0.00 0.00 0.00 12.16 -0.72 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.52 -0.70 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.92 -0.68 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.35 -0.66 62 0 113 0
30DEC26 122.50 C 0.00 0.00 0.00 9.81 -0.63 62 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 9.29 -0.62 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.81 -0.60 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 8.35 -0.58 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.92 -0.56 62 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 7.50 -0.55 61 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.12 -0.52 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.75 -0.51 61 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.40 -0.49 61 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.07 -0.48 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.76 -0.46 61 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 5.46 -0.45 61 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.18 -0.43 61 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.92 -0.42 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.67 -0.40 61 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.43 -0.39 61 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.21 -0.37 61 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.99 -0.37 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.79 -0.35 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.50 -0.44 61 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 41.07 -1.23 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.28 -1.02 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.37 -1.21 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.75 -1.19 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.36 -0.99 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.85 -0.99 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.38 -1.02 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.00 -1.01 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.73 -0.96 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.50 -0.93 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.31 -0.92 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.16 -0.96 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.13 -0.88 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.13 -0.87 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.22 -0.82 61 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 21.29 -0.90 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.30 -1.07 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.53 -1.02 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.77 -1.07 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.94 -1.16 61 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 17.26 -1.11 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.77 -0.83 62 0 2 0
30MAR27 110.00 C 16.20 16.20 16.20 16.04 -0.83 62 1 2 0
30MAR27 112.50 C 0.00 0.00 0.00 15.48 -0.69 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.83 -0.66 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.20 -0.65 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.61 -0.63 62 0 4 0
TOTAL CALL 430 6,631 +94
29APR26 52.50 P 0.01 0.01 0.01 0.01 0.00 107 1 50 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 135 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 84 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 58 2 144 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 -0.02 56 0 233 0
29APR26 75.00 P 0.14 0.14 0.13 0.11 -0.02 56 35 159 +15
29APR26 77.50 P 0.28 0.30 0.28 0.23 -0.05 55 7 252 +1
29APR26 80.00 P 0.39 0.55 0.35 0.47 -0.02 56 16 307 +9
29APR26 82.50 P 0.75 0.86 0.75 0.82 -0.05 55 21 403 +4
29APR26 85.00 P 1.31 1.60 1.03 1.40 -0.01 55 33 460 +22
29APR26 87.50 P 1.87 2.30 1.87 2.27 +0.11 55 5 162 -3
29APR26 90.00 P 3.18 3.40 3.18 3.47 +0.29 57 3 210 +1
29APR26 92.50 P 4.60 4.80 4.60 4.88 +0.39 58 2 158 0
29APR26 95.00 P 0.00 0.00 0.00 6.38 +0.25 55 0 31 0
29APR26 97.50 P 0.00 0.00 0.00 8.23 +0.49 55 0 115 0
29APR26 100.00 P 0.00 0.00 0.00 10.27 +0.62 55 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 12.46 +0.74 55 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 14.76 +0.84 55 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 17.14 +0.93 56 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 19.90 +1.15 74 0 18 0
29APR26 112.50 P 0.00 0.00 0.00 22.34 +1.21 78 0 6 0
29APR26 115.00 P 0.00 0.00 0.00 24.75 +0.87 80 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 27.32 +1.23 89 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.68 +1.15 86 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 32.20 +1.30 93 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 34.66 +1.26 94 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 37.48 +1.41 118 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 39.76 +1.36 111 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 42.47 +1.57 128 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 44.97 +1.57 132 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 47.33 +1.43 129 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 49.94 +1.54 140 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 52.43 +1.53 144 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 55.02 +1.62 153 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 0.00 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.10 -0.01 59 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.18 -0.01 59 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.30 -0.02 59 0 18 0
28MAY26 67.50 P 0.50 0.50 0.50 0.48 -0.02 59 1 56 +1
28MAY26 70.00 P 0.77 0.77 0.77 0.70 -0.06 59 3 55 +2
28MAY26 72.50 P 1.02 1.02 1.02 1.02 -0.01 58 2 74 +2
28MAY26 75.00 P 0.00 0.00 0.00 1.45 +0.02 58 0 67 0
28MAY26 77.50 P 2.01 2.01 2.01 1.95 +0.01 58 2 112 +2
28MAY26 80.00 P 2.54 2.69 2.54 2.63 +0.04 58 19 36 +9
28MAY26 82.50 P 0.00 0.00 0.00 3.46 +0.10 58 0 98 0
28MAY26 85.00 P 4.22 4.65 4.22 4.47 +0.24 59 5 134 0
28MAY26 87.50 P 5.70 5.70 5.70 5.66 +0.31 60 2 47 +2
28MAY26 90.00 P 6.38 7.00 6.38 6.93 +0.34 60 4 88 -2
28MAY26 92.50 P 0.00 0.00 0.00 8.43 +0.46 61 0 42 0
28MAY26 95.00 P 0.00 0.00 0.00 9.97 +0.46 61 0 61 0
28MAY26 97.50 P 11.39 11.63 11.17 11.09 -0.08 57 10 33 -8
28MAY26 100.00 P 0.00 0.00 0.00 13.47 +0.46 62 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 14.92 +0.05 59 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 17.38 +0.64 64 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.45 +0.61 65 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 21.65 +0.68 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.90 +0.77 68 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.12 +0.76 68 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.39 +0.70 69 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.90 +0.90 73 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 33.28 +0.87 75 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 35.76 +0.89 78 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 38.14 +0.83 79 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 40.52 +1.05 80 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 42.94 +1.33 82 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 45.06 +0.62 77 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 47.90 +1.31 87 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 50.11 +0.98 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 0.00 101 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 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 87 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 82 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 71 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 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 60 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.01 60 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.21 -0.02 59 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.33 -0.03 59 0 1 0
29JUN26 60.00 P 0.60 0.60 0.60 0.50 -0.03 59 1 81 -1
29JUN26 62.50 P 0.00 0.00 0.00 0.69 -0.04 59 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.01 +0.01 59 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 1.36 -0.03 59 0 98 0
29JUN26 70.00 P 1.60 1.60 1.60 1.78 -0.05 59 1 64 0
29JUN26 72.50 P 2.09 2.09 2.09 2.26 -0.04 58 1 23 +1
29JUN26 75.00 P 0.00 0.00 0.00 2.89 -0.02 58 0 97 0
29JUN26 77.50 P 3.56 3.56 3.56 3.59 0.00 58 17 102 +17
29JUN26 80.00 P 4.40 4.40 4.40 4.46 +0.03 58 2 36 +2
29JUN26 82.50 P 5.00 5.00 5.00 5.47 +0.15 58 1 138 0
29JUN26 85.00 P 0.00 0.00 0.00 6.60 +0.22 59 0 158 0
29JUN26 87.50 P 0.00 0.00 0.00 7.88 +0.30 59 0 16 0
29JUN26 90.00 P 0.00 0.00 0.00 9.19 +0.30 60 0 60 0
29JUN26 92.50 P 0.00 0.00 0.00 10.67 +0.38 60 0 340 0
29JUN26 95.00 P 0.00 0.00 0.00 12.27 +0.44 61 0 47 0
29JUN26 97.50 P 0.00 0.00 0.00 13.96 +0.49 61 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 15.68 +0.47 62 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 17.51 +0.47 62 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 19.40 +0.48 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.37 +0.54 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.41 +0.51 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.49 +0.55 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.67 +0.63 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.85 +0.63 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.12 +1.07 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 34.41 +0.73 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.73 +1.03 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 39.11 +0.83 71 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.45 +1.15 72 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 43.78 +1.28 73 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 46.12 +1.26 74 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 48.48 +0.73 74 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 50.85 +1.45 75 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 52.94 +1.08 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 55.65 +1.34 77 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 57.97 +1.47 76 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 60.39 +1.39 77 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 62.82 +1.10 78 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 65.14 +1.20 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.58 +1.25 77 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.04 +1.35 78 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.37 +1.20 76 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 75.01 +0.79 81 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.48 +1.44 82 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.96 +0.99 83 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.45 +1.54 84 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.94 +1.10 85 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.57 +1.34 89 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.88 +0.99 87 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.44 +1.18 89 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.91 +1.06 90 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 97.23 +0.91 86 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 99.94 +1.49 94 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 102.52 +1.39 97 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 104.70 +0.95 89 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 107.44 +1.19 98 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 110.01 +1.45 100 0 0 0
30JUL26 55.00 P 0.62 0.68 0.62 0.58 0.00 60 2 4 +2
30JUL26 57.50 P 0.00 0.00 0.00 0.78 -0.02 60 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 1.08 +0.01 60 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 1.43 +0.06 60 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 1.85 +0.02 60 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 2.37 +0.03 60 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 2.89 -0.01 59 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 3.54 +0.06 59 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 4.26 +0.08 59 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 5.13 +0.10 59 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 6.04 +0.12 59 0 0 0
30JUL26 82.50 P 6.98 7.23 6.98 7.14 +0.16 59 2 3 +2
30JUL26 85.00 P 0.00 0.00 0.00 8.35 +0.20 59 0 20 0
30JUL26 87.50 P 0.00 0.00 0.00 9.67 +0.26 60 0 0 0
30JUL26 90.00 P 10.52 10.60 10.52 11.12 +0.35 60 30 45 +30
30JUL26 92.50 P 0.00 0.00 0.00 12.57 +0.46 60 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.17 +0.51 61 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.85 +0.55 62 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.60 +0.59 62 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 19.39 +0.40 63 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.26 +0.60 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.16 +0.50 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.08 +0.52 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.14 +0.61 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.20 +0.61 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 -0.01 61 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 0.00 61 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 0.00 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 0.00 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 0.00 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.29 +0.01 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.33 0.00 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.39 +0.01 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.46 +0.02 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.52 +0.01 61 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.57 0.00 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.66 0.00 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.76 0.00 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.85 0.00 61 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.18 +0.01 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.47 +0.01 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.90 +0.02 61 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 2.34 +0.01 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.93 +0.04 61 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.51 +0.13 61 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.19 +0.12 60 0 15 0
29SEP26 70.00 P 4.79 4.79 4.79 5.02 +0.23 61 1 100 -1
29SEP26 72.50 P 0.00 0.00 0.00 5.76 +0.15 60 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 6.68 +0.17 60 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 7.70 +0.28 60 0 16 0
29SEP26 80.00 P 8.51 8.51 8.51 8.82 +0.31 60 1 39 +1
29SEP26 82.50 P 0.00 0.00 0.00 10.01 +0.41 60 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 11.19 +0.35 60 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 12.54 +0.38 60 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 13.99 +0.36 61 0 326 0
29SEP26 92.50 P 15.14 15.76 15.07 15.56 +0.43 61 100 135 +100
29SEP26 95.00 P 0.00 0.00 0.00 17.15 +0.45 61 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 18.81 +0.48 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 20.54 +0.56 62 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 22.44 +0.39 63 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 24.25 +0.40 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.07 +0.45 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 28.00 +0.52 64 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 29.93 +0.54 64 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 31.87 +0.51 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.91 +0.64 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 35.99 +0.60 65 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 38.08 +0.80 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 40.17 +0.70 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.34 +0.82 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.49 +0.91 67 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 46.51 +0.68 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.84 +0.87 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 51.27 +1.12 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 53.50 +1.28 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 55.59 +1.00 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.85 +1.02 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.14 +1.11 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.43 +1.11 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.73 +1.13 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.92 +0.94 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.25 +1.05 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.73 +1.03 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.08 +1.04 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.31 +0.98 70 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.49 +0.80 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.87 +0.83 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.27 +0.78 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 85.85 +1.15 71 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.06 +0.79 69 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.47 +0.82 70 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 92.86 +0.98 69 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.46 +1.21 71 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 97.71 +0.87 70 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.15 +1.07 70 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.58 +0.95 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.05 +1.05 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 107.47 +1.11 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 110.01 +1.16 72 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.60 0.00 61 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 1.75 -0.04 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.00 +0.02 61 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 2.48 +0.07 61 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 3.02 +0.13 61 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.56 +0.14 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.17 +0.15 61 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 4.88 +0.13 60 0 0 0
30DEC26 65.00 P 5.20 5.20 5.20 5.63 +0.12 60 1 6 +1
30DEC26 67.50 P 0.00 0.00 0.00 6.47 +0.16 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.43 +0.18 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.39 +0.19 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.45 +0.26 60 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 10.59 +0.27 60 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.80 +0.35 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.07 +0.41 60 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 14.42 +0.44 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 15.77 +0.40 60 0 13 0
30DEC26 90.00 P 0.00 0.00 0.00 17.26 +0.37 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 18.81 +0.39 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.46 +0.45 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.13 +0.48 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.84 +0.49 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.56 +0.45 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 27.36 +0.51 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 29.20 +0.34 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.08 +0.41 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 33.07 +0.61 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.11 +0.62 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 36.97 +0.30 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.07 +0.55 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 41.09 +0.48 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 43.01 +0.42 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.08 +0.38 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.16 +0.35 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 49.39 +0.47 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.30 +0.28 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.79 +1.04 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.98 +1.02 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 58.10 +0.93 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.30 +0.99 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 62.12 +0.55 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.32 +0.64 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.79 +0.78 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.09 +0.81 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.10 +0.72 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.62 +0.99 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.56 +0.63 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.93 +0.72 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.23 +0.73 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.55 +0.73 67 0 0 0
30MAR27 55.00 P 4.31 4.31 4.31 4.33 +0.14 61 1 3 +1
30MAR27 57.50 P 0.00 0.00 0.00 5.01 +0.16 60 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.76 +0.13 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.56 +0.14 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.44 +0.13 60 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.41 +0.13 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.41 +0.16 60 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 10.46 +0.17 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.62 +0.19 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.91 +0.31 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.19 +0.34 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.51 +0.35 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.85 +0.33 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.31 +0.35 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.81 +0.35 60 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 21.39 +0.38 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.01 +0.56 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.68 +0.58 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.44 +0.65 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.08 +0.41 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.87 +0.38 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.69 +0.40 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.56 +0.45 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.45 +0.43 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.35 +0.43 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.30 +0.44 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.26 +0.47 63 0 0 0
TOTAL PUT 334 8,435 +212
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$ 7.50
29APR26 4.70 C 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.70 +0.18 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.60 +0.18 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.50 +0.18 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.25 +0.18 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.00 +0.18 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.75 +0.15 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.51 +0.14 60 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.26 +0.17 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.02 +0.16 49 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.79 +0.14 48 0 4 0
29APR26 7.00 C 0.00 0.00 0.00 0.57 +0.12 45 0 40 0
29APR26 7.25 C 0.31 0.43 0.31 0.40 +0.07 47 5 46 -4
29APR26 7.50 C 0.26 0.26 0.17 0.26 +0.05 47 115 296 +13
29APR26 7.75 C 0.16 0.17 0.15 0.17 +0.04 49 82 329 -39
29APR26 8.00 C 0.10 0.11 0.07 0.10 +0.02 50 899 2,120 -389
29APR26 8.25 C 0.04 0.06 0.04 0.06 +0.02 51 2 350 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 522 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 54 0 566 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 187 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 117 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 0.00 142 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.81 +0.18 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.51 +0.14 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.26 +0.13 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.01 +0.12 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.78 +0.13 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.57 +0.16 52 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.33 +0.15 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.13 +0.14 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.94 +0.13 48 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.77 +0.10 48 0 119 0
28MAY26 7.25 C 0.00 0.00 0.00 0.61 +0.08 47 0 122 0
28MAY26 7.50 C 0.51 0.51 0.51 0.48 +0.06 46 4 95 +4
28MAY26 7.75 C 0.37 0.37 0.37 0.38 +0.06 47 3 225 0
28MAY26 8.00 C 0.28 0.30 0.26 0.30 +0.06 48 60 769 +54
28MAY26 8.25 C 0.17 0.23 0.17 0.23 +0.05 48 17 681 +17
28MAY26 8.50 C 0.00 0.00 0.00 0.17 +0.04 48 0 110 0
28MAY26 8.75 C 0.13 0.13 0.13 0.13 +0.03 49 34 267 +24
28MAY26 9.00 C 0.10 0.10 0.09 0.09 +0.02 48 69 263 +69
28MAY26 9.25 C 0.00 0.00 0.00 0.07 +0.02 49 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 8 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 +0.01 50 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.82 +0.15 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.72 +0.15 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.62 +0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.53 +0.16 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.28 +0.15 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.05 +0.15 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 +0.15 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.61 +0.13 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 +0.11 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.24 +0.11 47 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 1.08 +0.11 48 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.94 +0.09 49 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.80 +0.09 49 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.66 +0.06 48 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 +0.05 48 0 111 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 +0.05 48 0 3,338 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 +0.05 49 0 331 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 +0.04 49 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.26 +0.03 48 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 +0.03 48 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 +0.02 48 0 63 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 +0.02 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 +0.01 49 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 50 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.85 +0.17 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.76 +0.17 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.67 +0.16 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.57 +0.14 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.34 +0.14 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.13 +0.16 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.91 +0.15 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.71 +0.14 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.52 +0.14 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.33 +0.12 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.18 +0.10 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.04 +0.08 47 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.90 +0.06 47 0 0 0
30JUL26 7.50 C 0.75 0.75 0.69 0.80 +0.06 48 5 2 -3
30JUL26 7.75 C 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.60 +0.05 49 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.52 +0.05 49 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.45 +0.05 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.39 +0.05 49 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.33 +0.04 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.24 +0.04 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.91 +0.17 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.82 +0.16 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.74 +0.17 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 +0.17 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.44 +0.16 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 +0.15 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.06 +0.16 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 +0.17 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.71 +0.16 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.55 +0.14 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 +0.12 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.26 +0.12 49 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 +0.08 48 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 +0.06 48 0 3,459 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 +0.06 48 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 +0.07 49 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.75 +0.08 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 +0.07 49 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 +0.06 49 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 +0.05 49 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 +0.05 49 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 +0.05 49 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 +0.04 49 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 +0.04 49 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 +0.03 49 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 3.01 +0.16 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.93 +0.16 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.85 +0.16 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.77 +0.16 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.57 +0.15 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 +0.14 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.22 +0.14 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.05 +0.13 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.89 +0.12 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 +0.12 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 +0.11 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.49 +0.11 48 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.37 +0.08 48 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.25 +0.07 48 0 18 0
30DEC26 7.75 C 0.00 0.00 0.00 1.16 +0.07 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.06 +0.06 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.97 +0.06 48 0 153 0
30DEC26 8.50 C 0.92 0.92 0.92 0.91 +0.08 49 5 15 +5
30DEC26 8.75 C 0.00 0.00 0.00 0.83 +0.07 48 0 15 0
30DEC26 9.00 C 0.75 0.75 0.75 0.76 +0.06 48 3 12 0
30DEC26 9.25 C 0.00 0.00 0.00 0.69 +0.06 48 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.63 +0.05 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.58 +0.05 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 +0.05 48 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.44 +0.04 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 +0.03 48 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 +0.03 48 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 +0.02 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.01 48 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 3.12 +0.17 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.04 +0.16 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.97 +0.17 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.89 +0.16 48 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.74 +0.18 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.57 +0.18 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.40 +0.17 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.23 +0.15 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.10 +0.16 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.97 +0.14 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.82 +0.14 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.70 +0.13 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.60 +0.10 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.49 +0.11 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.39 +0.10 49 0 1 0
30MAR27 8.00 C 0.00 0.00 0.00 1.30 +0.10 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.21 +0.09 49 0 0 0
30MAR27 8.50 C 1.08 1.08 1.08 1.14 +0.10 49 1 2 +1
30MAR27 8.75 C 0.00 0.00 0.00 1.06 +0.10 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.99 +0.09 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.92 +0.09 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 +0.09 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 +0.08 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 +0.08 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 +0.07 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 +0.07 49 0 5 0
TOTAL CALL 1,304 18,427 -248
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 182 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 56 0 176 0
29APR26 6.50 P 0.02 0.02 0.02 0.02 -0.02 53 23 318 0
29APR26 6.75 P 0.05 0.08 0.04 0.04 -0.03 50 39 133 +3
29APR26 7.00 P 0.13 0.13 0.08 0.08 -0.06 49 17 198 +15
29APR26 7.25 P 0.17 0.17 0.17 0.16 -0.08 50 1 197 0
29APR26 7.50 P 0.29 0.29 0.26 0.27 -0.10 50 45 244 +15
29APR26 7.75 P 0.00 0.00 0.00 0.42 -0.13 50 0 206 0
29APR26 8.00 P 0.00 0.00 0.00 0.59 -0.16 48 0 326 0
29APR26 8.25 P 0.88 0.88 0.85 0.82 -0.14 55 14 144 0
29APR26 8.50 P 1.03 1.03 1.03 1.02 -0.19 48 5 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.30 -0.15 69 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.53 -0.15 69 0 145 0
29APR26 9.25 P 1.72 1.94 1.72 1.78 -0.15 77 2 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.05 -0.13 94 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.25 -0.18 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.50 -0.18 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.00 -0.18 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.50 -0.18 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.00 -0.18 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.50 -0.18 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.00 -0.18 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 0.00 54 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 51 0
28MAY26 6.00 P 0.05 0.05 0.05 0.04 -0.02 48 5 87 +5
28MAY26 6.25 P 0.08 0.08 0.07 0.07 -0.03 48 17 41 +9
28MAY26 6.50 P 0.13 0.13 0.12 0.12 -0.03 49 6 54 +5
28MAY26 6.75 P 0.21 0.21 0.17 0.18 -0.04 49 14 96 +3
28MAY26 7.00 P 0.25 0.25 0.25 0.26 -0.05 49 15 162 +6
28MAY26 7.25 P 0.00 0.00 0.00 0.36 -0.06 49 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.48 -0.07 48 0 64 0
28MAY26 7.75 P 0.00 0.00 0.00 0.62 -0.09 48 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 0.79 -0.12 49 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 0.95 -0.14 47 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.18 -0.14 52 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.39 -0.14 53 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 -0.15 52 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.83 -0.15 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.05 -0.14 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.27 -0.16 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.53 -0.15 56 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.01 -0.17 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.50 -0.18 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.00 -0.18 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 1 0
29JUN26 5.75 P 0.08 0.08 0.08 0.08 -0.02 50 45 90 +45
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 117 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 -0.04 48 0 17 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 -0.05 48 0 45 0
29JUN26 6.75 P 0.29 0.29 0.29 0.30 -0.06 48 15 98 +15
29JUN26 7.00 P 0.00 0.00 0.00 0.39 -0.07 47 0 659 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 -0.07 48 0 50 0
29JUN26 7.50 P 0.64 0.64 0.63 0.64 -0.07 49 30 80 +30
29JUN26 7.75 P 0.81 0.81 0.81 0.79 -0.07 49 15 168 -15
29JUN26 8.00 P 0.00 0.00 0.00 0.94 -0.11 49 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 -0.13 49 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 -0.13 50 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 -0.14 50 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 -0.15 50 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.92 -0.15 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.14 -0.14 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.36 -0.15 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.59 -0.15 53 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 -0.14 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.55 -0.14 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.04 -0.16 61 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.53 -0.15 64 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.00 -0.18 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.50 -0.18 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.00 -0.18 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 -0.01 48 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 45 0
30JUL26 5.75 P 0.00 0.00 0.00 0.14 -0.02 50 0 16 0
30JUL26 6.00 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.24 -0.04 48 0 9 0
30JUL26 6.50 P 0.00 0.00 0.00 0.32 -0.05 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.41 -0.05 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.51 -0.06 48 0 4 0
30JUL26 7.25 P 0.00 0.00 0.00 0.62 -0.08 48 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.89 -0.09 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.05 -0.10 48 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.22 -0.12 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.40 -0.13 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.59 -0.14 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.80 -0.12 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.99 -0.16 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.21 -0.14 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 -0.04 48 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 -0.03 49 0 402 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 -0.05 48 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 -0.05 48 0 1,800 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 -0.04 49 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.68 -0.05 48 0 3,097 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 -0.07 48 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 -0.07 48 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.09 -0.07 49 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.07 49 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.07 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 -0.11 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 -0.13 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 -0.10 51 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 -0.10 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.35 -0.14 50 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 -0.12 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.81 -0.07 53 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 -0.15 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.61 -0.16 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.08 -0.16 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.55 -0.16 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.03 -0.17 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.51 -0.18 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.00 -0.18 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.03 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 -0.02 48 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 -0.02 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 -0.04 48 0 106 0
30DEC26 6.50 P 0.63 0.63 0.63 0.65 -0.04 48 2 12 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.76 -0.05 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 -0.05 48 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 -0.06 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 -0.06 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 -0.09 47 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.45 -0.07 48 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 -0.08 47 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.79 -0.09 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 -0.11 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.13 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 -0.11 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 -0.13 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 -0.13 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 -0.14 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.30 -0.15 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.73 -0.15 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 -0.16 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.62 -0.16 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.09 -0.16 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.56 -0.17 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.04 -0.17 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 -0.03 47 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 -0.04 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 -0.03 48 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 -0.04 48 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 -0.04 48 0 31 0
30MAR27 6.75 P 0.00 0.00 0.00 0.92 -0.05 48 0 19 0
30MAR27 7.00 P 0.00 0.00 0.00 1.04 -0.06 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.17 -0.06 47 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.30 -0.07 47 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.45 -0.07 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.61 -0.07 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.77 -0.09 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 -0.08 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.12 -0.08 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.28 -0.11 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 -0.10 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 -0.09 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.85 -0.10 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.05 -0.11 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 -0.11 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.87 -0.12 48 0 0 0
TOTAL PUT 310 19,071 +138
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 24.40 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.90 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.40 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.91 -0.01 22 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.41 -0.01 17 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.91 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.41 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.91 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.42 -0.01 6 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.96 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.30 -0.02 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 20 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.21 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.72 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.24 0.00 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.75 0.00 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.26 -0.01 29 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.77 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.28 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.79 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.31 0.00 26 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.82 -0.01 23 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.33 -0.01 19 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.84 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.35 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.87 0.00 19 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.38 0.00 17 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.89 -0.01 14 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.40 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.91 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.42 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.94 0.00 10 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.45 -0.01 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.96 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.47 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.98 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.51 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.10 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.94 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.34 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.45 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.78 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.31 0.00 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.83 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.36 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.89 0.00 19 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.41 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.94 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.47 0.00 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.99 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.52 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.05 0.00 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.57 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.10 -0.01 8 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.63 0.00 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.15 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.68 -0.01 7 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.21 0.00 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.73 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.26 -0.01 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.79 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.32 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.86 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.45 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.17 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.14 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.50 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.33 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.62 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.25 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.09 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.44 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.98 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.52 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.07 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.61 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.17 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.75 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.40 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.18 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.19 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.51 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.21 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.28 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.68 0.00 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 0.14 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 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 35 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 21 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 14 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 0.00 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.90 -0.02 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 32 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 27 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 19 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 0.09 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.45 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.41 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.23 -0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 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 15 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 13 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 11 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 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.19 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.47 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.02 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.98 -0.01 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$ 91.50
29APR26 52.50 C 0.00 0.00 0.00 39.04 -1.04 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 36.54 -0.91 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.04 -0.91 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.55 -0.86 76 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.05 -0.85 65 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.55 -0.90 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.05 -0.89 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.56 -1.09 52 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.06 -1.05 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.58 -0.91 46 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 14.12 -0.92 46 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 11.71 -0.94 45 0 94 0
29APR26 82.50 C 0.00 0.00 0.00 9.42 -0.95 45 0 40 0
29APR26 85.00 C 0.00 0.00 0.00 7.30 -0.94 45 0 106 0
29APR26 87.50 C 0.00 0.00 0.00 5.42 -0.91 45 0 780 0
29APR26 90.00 C 4.20 4.20 3.45 3.79 -0.90 44 51 163 -30
29APR26 92.50 C 2.33 2.60 2.33 2.57 -0.69 45 3 120 +2
29APR26 95.00 C 1.78 1.78 1.40 1.64 -0.60 45 15 171 -2
29APR26 97.50 C 0.98 1.06 0.98 1.04 -0.49 46 44 202 -7
29APR26 100.00 C 1.00 1.00 0.55 0.60 -0.37 46 99 1,054 +55
29APR26 102.50 C 0.00 0.00 0.00 0.33 -0.26 46 0 113 0
29APR26 105.00 C 0.29 0.29 0.29 0.17 -0.17 45 1 123 +1
29APR26 107.50 C 0.00 0.00 0.00 0.09 -0.10 46 0 46 0
29APR26 110.00 C 0.10 0.10 0.10 0.04 -0.06 45 5 127 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.04 46 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 36.65 -0.80 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.15 -0.80 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.67 -0.82 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.18 -0.84 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.55 -1.15 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.10 -1.04 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.76 -0.89 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.21 -0.96 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.91 -1.00 36 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.98 -0.91 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 12.91 -0.89 44 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 10.98 -0.87 43 0 46 0
28MAY26 85.00 C 0.00 0.00 0.00 9.22 -0.84 43 0 78 0
28MAY26 87.50 C 0.00 0.00 0.00 7.63 -0.80 43 0 86 0
28MAY26 90.00 C 0.00 0.00 0.00 6.21 -0.67 43 0 112 0
28MAY26 92.50 C 4.41 4.85 4.41 5.04 -0.61 44 5 108 +5
28MAY26 95.00 C 4.10 4.10 3.92 4.08 -0.52 44 27 81 +24
28MAY26 97.50 C 0.00 0.00 0.00 3.21 -0.52 44 0 64 0
28MAY26 100.00 C 0.00 0.00 0.00 2.50 -0.50 44 1 41 -1
28MAY26 102.50 C 0.00 0.00 0.00 1.92 -0.43 44 0 23 0
28MAY26 105.00 C 0.00 0.00 0.00 1.45 -0.36 44 0 6 0
28MAY26 107.50 C 1.15 1.15 1.15 1.08 -0.30 44 1 69 0
28MAY26 110.00 C 1.20 1.20 1.12 0.80 -0.25 44 4 57 +1
28MAY26 112.50 C 0.00 0.00 0.00 0.58 -0.20 44 1 7 0
28MAY26 115.00 C 0.53 0.53 0.53 0.42 -0.16 44 4 96 +4
29JUN26 46.00 C 0.00 0.00 0.00 45.72 -0.75 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.72 -0.76 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.73 -0.77 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.73 -0.67 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.74 -0.80 44 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 39.26 -0.83 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.65 -0.81 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.15 -0.80 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.85 -0.64 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.42 -0.91 43 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.03 -0.67 43 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.68 -0.58 43 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 21.76 -0.89 0 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 19.59 -0.87 32 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.54 -0.86 36 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 15.59 -0.88 38 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 14.19 -0.86 43 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 12.44 -0.83 43 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 10.82 -0.81 43 0 167 0
29JUN26 87.50 C 0.00 0.00 0.00 9.35 -0.77 43 0 65 0
29JUN26 90.00 C 8.35 8.35 8.19 8.03 -0.67 43 45 65 -40
29JUN26 92.50 C 0.00 0.00 0.00 6.89 -0.60 43 0 118 0
29JUN26 95.00 C 6.13 6.13 6.13 5.88 -0.57 44 15 95 0
29JUN26 97.50 C 0.00 0.00 0.00 5.00 -0.54 44 0 78 0
29JUN26 100.00 C 0.00 0.00 0.00 4.19 -0.55 44 1 66 0
29JUN26 102.50 C 0.00 0.00 0.00 3.49 -0.49 44 0 1,077 0
29JUN26 105.00 C 0.00 0.00 0.00 2.88 -0.44 44 0 1,596 0
29JUN26 107.50 C 0.00 0.00 0.00 2.37 -0.39 44 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.93 -0.35 44 1 45 0
29JUN26 112.50 C 0.00 0.00 0.00 1.53 -0.35 43 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.23 -0.26 43 0 111 0
29JUN26 117.50 C 0.00 0.00 0.00 0.99 -0.23 43 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.80 -0.19 43 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.64 -0.16 43 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.51 -0.14 43 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.40 -0.12 43 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.32 -0.10 43 0 20 0
30JUL26 62.50 C 0.00 0.00 0.00 29.44 -1.06 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.28 -0.89 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.99 -1.00 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.66 -1.14 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 20.70 -0.84 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 18.58 -0.94 40 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 16.64 -1.03 40 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.40 -0.39 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 13.34 -0.82 41 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 12.23 -0.44 43 0 29 0
30JUL26 87.50 C 0.00 0.00 0.00 10.83 -0.76 43 0 36 0
30JUL26 90.00 C 0.00 0.00 0.00 9.61 -0.59 44 0 51 0
30JUL26 92.50 C 0.00 0.00 0.00 8.49 -0.58 44 0 81 0
30JUL26 95.00 C 7.80 7.80 7.80 7.48 -0.65 44 6 59 +6
30JUL26 97.50 C 0.00 0.00 0.00 6.57 -0.62 44 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 5.71 -0.58 44 0 28 0
30JUL26 102.50 C 0.00 0.00 0.00 4.93 -0.55 44 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 4.25 -0.51 44 0 36 0
30JUL26 107.50 C 0.00 0.00 0.00 3.65 -0.47 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 3.13 -0.42 44 0 12 0
30JUL26 112.50 C 0.00 0.00 0.00 2.59 -0.47 43 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 2.21 -0.34 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.66 -1.10 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.30 -1.14 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.97 -1.14 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.70 -1.16 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.49 -1.10 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.37 -1.08 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.32 -0.89 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.30 -0.97 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.29 -1.12 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.61 -0.93 43 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 18.87 -1.08 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.48 -0.83 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.93 -0.89 44 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 14.56 -0.84 44 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 13.30 -0.82 44 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 12.54 -0.20 46 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 11.45 +0.14 46 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 10.44 -0.38 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.52 -0.27 47 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 8.65 -0.21 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.82 -0.17 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.05 -0.16 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.36 -0.13 47 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 5.72 -0.11 46 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 5.14 -0.09 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.62 -0.07 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.15 -0.06 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.72 -0.04 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.33 -0.04 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.98 -0.03 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.66 -0.02 46 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.38 -0.01 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 40.82 -1.08 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.63 -1.13 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.51 -1.10 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.45 -1.06 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.47 -1.05 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.48 -0.91 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.65 -0.89 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.94 -0.75 47 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 25.06 -1.03 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.47 -0.99 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.96 -0.97 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.48 -0.92 46 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 19.25 -0.84 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.14 -0.64 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.82 -0.69 47 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 15.63 -0.74 47 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 14.96 -0.65 48 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 13.95 -0.58 48 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 13.01 -0.65 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.14 -0.63 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.31 -0.55 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.51 -0.57 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.75 -0.58 48 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 9.05 -0.55 48 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 8.38 -0.55 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.79 -0.50 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.01 -0.69 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.89 -1.17 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.92 -1.14 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.02 -1.12 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.24 -0.83 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.47 -0.83 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.54 -1.05 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.11 -0.84 48 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 27.34 -1.05 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 25.82 -1.02 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.56 -0.85 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.20 -0.84 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.82 -0.92 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.74 -0.76 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.44 -0.89 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.36 -0.86 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.79 -0.71 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.75 -0.67 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.86 -0.62 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.95 -0.64 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.13 -0.65 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.35 -0.59 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.58 -0.57 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.85 -0.55 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.16 -0.54 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.51 -0.52 49 0 0 0
TOTAL CALL 329 11,060 +18
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 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 56 0 35 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 550 0
29APR26 77.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 1,027 0
29APR26 80.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 843 0
29APR26 82.50 P 0.49 0.49 0.48 0.36 -0.05 45 5 111 -5
29APR26 85.00 P 0.70 0.93 0.70 0.73 -0.02 45 14 721 +7
29APR26 87.50 P 0.00 0.00 0.00 1.33 -0.05 45 0 728 0
29APR26 90.00 P 2.47 2.47 2.31 2.31 +0.08 46 7 102 +6
29APR26 92.50 P 4.01 4.01 4.01 3.55 +0.11 45 15 108 -15
29APR26 95.00 P 0.00 0.00 0.00 5.10 +0.14 45 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 6.94 +0.42 45 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 9.02 +0.54 45 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 11.26 +0.66 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 13.62 +0.75 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.04 +0.81 45 0 10 0
29APR26 110.00 P 0.00 0.00 0.00 18.80 +1.07 67 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.23 +1.13 70 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.71 +1.10 74 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 46 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 45 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 132 0
28MAY26 70.00 P 0.00 0.00 0.00 0.16 0.00 44 0 139 0
28MAY26 72.50 P 0.00 0.00 0.00 0.29 -0.01 44 0 85 0
28MAY26 75.00 P 0.51 0.65 0.51 0.49 -0.01 44 23 165 -11
28MAY26 77.50 P 0.00 0.00 0.00 0.76 -0.02 43 0 122 0
28MAY26 80.00 P 1.45 1.45 1.45 1.17 +0.01 43 3 585 0
28MAY26 82.50 P 0.00 0.00 0.00 1.72 +0.03 43 0 20 0
28MAY26 85.00 P 2.42 2.60 2.42 2.43 +0.06 43 12 614 +10
28MAY26 87.50 P 0.00 0.00 0.00 3.32 +0.08 43 0 56 0
28MAY26 90.00 P 4.79 4.79 4.79 4.47 +0.11 43 2 79 0
28MAY26 92.50 P 6.04 6.04 6.04 5.80 +0.16 43 5 52 -5
28MAY26 95.00 P 7.64 7.76 7.48 7.31 +0.19 44 22 60 +3
28MAY26 97.50 P 0.00 0.00 0.00 8.91 +0.15 43 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 10.69 +0.40 43 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.64 +0.49 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.13 +1.00 48 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.35 +0.65 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.61 +0.65 51 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.99 +0.85 54 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.35 +0.89 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 44 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 44 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 44 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 0.00 44 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 96 0
29JUN26 65.00 P 0.37 0.37 0.37 0.23 -0.01 43 1 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.38 +0.01 43 0 182 0
29JUN26 70.00 P 0.00 0.00 0.00 0.57 0.00 43 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 0.82 0.00 43 0 157 0
29JUN26 75.00 P 1.20 1.20 1.20 1.19 +0.01 43 1 431 0
29JUN26 77.50 P 1.64 1.64 1.64 1.67 +0.03 43 1 421 +1
29JUN26 80.00 P 2.19 2.25 2.19 2.26 +0.04 42 9 435 +3
29JUN26 82.50 P 3.02 3.14 3.02 2.98 +0.08 42 40 152 -40
29JUN26 85.00 P 4.45 4.45 3.80 3.82 +0.11 42 9 460 0
29JUN26 87.50 P 0.00 0.00 0.00 4.83 +0.09 42 0 115 0
29JUN26 90.00 P 5.95 5.95 5.95 6.04 +0.14 42 4 24 0
29JUN26 92.50 P 0.00 0.00 0.00 7.40 +0.18 43 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 8.90 +0.21 43 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 10.53 +0.24 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 12.17 +0.05 43 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 14.39 +0.48 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.38 +0.50 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.43 +0.54 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.59 +0.59 48 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 22.74 +0.58 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.97 +0.55 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.24 +0.53 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.51 +0.60 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.85 +0.57 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.71 +0.80 58 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 36.65 +0.71 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 39.08 +0.85 54 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.37 +0.01 44 0 3 0
30JUL26 65.00 P 0.68 0.68 0.68 0.55 0.00 44 6 6 +6
30JUL26 67.50 P 0.00 0.00 0.00 0.80 0.00 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.12 0.00 43 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 1.55 +0.09 44 0 76 0
30JUL26 75.00 P 0.00 0.00 0.00 1.98 +0.02 43 0 62 0
30JUL26 77.50 P 0.00 0.00 0.00 2.58 +0.04 43 0 21 0
30JUL26 80.00 P 3.14 3.51 3.12 3.27 +0.07 43 30 40 +10
30JUL26 82.50 P 0.00 0.00 0.00 4.10 +0.07 43 0 57 0
30JUL26 85.00 P 0.00 0.00 0.00 5.06 +0.08 43 0 104 0
30JUL26 87.50 P 0.00 0.00 0.00 6.10 0.00 43 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 7.34 +0.02 43 0 84 0
30JUL26 92.50 P 0.00 0.00 0.00 8.71 +0.14 43 0 15 0
30JUL26 95.00 P 10.54 10.54 10.54 10.25 +0.22 43 9 27 +9
30JUL26 97.50 P 0.00 0.00 0.00 11.85 +0.24 44 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 13.85 +0.65 46 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 15.68 +0.46 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.54 +0.47 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.55 +0.50 47 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.58 +0.50 47 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.72 +0.58 48 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.82 +0.51 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.28 +0.04 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.42 +0.06 46 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.61 +0.09 46 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.85 +0.13 46 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.14 +0.13 46 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.53 +0.19 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.02 +0.22 46 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.57 +0.25 46 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.16 +0.28 46 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 3.70 +0.12 45 0 5 0
29SEP26 77.50 P 4.54 4.54 4.54 4.57 +0.21 45 1 2 +1
29SEP26 80.00 P 0.00 0.00 0.00 5.34 +0.12 45 0 690 0
29SEP26 82.50 P 0.00 0.00 0.00 6.32 +0.13 45 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 7.36 +0.10 45 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 8.58 +0.14 45 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 9.84 +0.18 45 0 46 0
29SEP26 92.50 P 0.00 0.00 0.00 11.23 +0.21 45 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 12.70 +0.22 45 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.28 +0.20 45 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 15.93 +0.20 45 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 18.05 +0.65 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.87 +0.68 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.82 +0.75 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.66 +0.70 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 25.58 +0.63 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.49 +0.49 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.53 +0.47 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.93 +0.71 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 34.14 +0.73 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.10 +0.67 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.31 +0.71 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.55 +0.73 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.91 0.00 47 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.22 0.00 47 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.58 +0.02 47 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.00 -0.02 47 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 2.49 -0.05 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.10 +0.02 47 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 3.71 +0.01 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.40 -0.01 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.10 -0.09 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.92 -0.11 46 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 6.84 -0.11 46 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 7.83 +0.13 46 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 8.89 +0.12 46 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 10.04 +0.10 46 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 11.29 +0.13 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.62 +0.13 46 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 14.02 +0.21 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.50 +0.23 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.04 +0.24 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.66 +0.19 46 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 20.78 +0.68 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.54 +0.54 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.34 +0.58 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.10 +0.51 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 28.07 +0.59 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.03 +0.47 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.98 +0.64 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.17 +0.09 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.65 +0.04 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.25 +0.04 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.86 +0.07 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.53 +0.07 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.13 -0.06 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.96 -0.06 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.78 +0.04 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.74 +0.16 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.79 +0.22 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.92 +0.26 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 10.95 +0.13 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.17 +0.14 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.54 +0.28 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.90 -0.10 47 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.20 +0.12 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.73 +0.24 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.28 +0.22 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.81 -0.11 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.90 +0.14 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.64 +0.52 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.39 +0.53 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.24 +0.59 48 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.01 +0.54 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.93 +0.59 48 0 0 0
TOTAL PUT 219 13,185 -20
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$ 122.60
17APR26 90.00 C 0.00 0.00 0.00 32.60 -1.21 0 0 0 -25
17APR26 92.50 C 0.00 0.00 0.00 30.10 -1.21 0 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 27.60 -1.21 0 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 25.10 -1.21 0 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 22.60 -1.21 0 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 20.10 -1.21 0 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 17.60 -1.21 0 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 15.10 -1.21 0 0 0 -114
17APR26 110.00 C 0.00 0.00 0.00 12.60 -1.21 0 0 0 -805
17APR26 112.50 C 10.04 10.04 10.04 10.10 -1.21 0 152 0 -1,516
17APR26 115.00 C 6.90 7.64 6.58 7.60 -1.21 0 101 0 -1,340
17APR26 117.50 C 5.50 5.50 4.04 5.10 -1.23 0 41 0 -731
17APR26 120.00 C 2.00 2.00 1.60 2.60 -1.48 0 49 0 -605
17APR26 122.50 C 0.66 0.66 0.08 0.10 -1.95 0 322 0 -537
17APR26 125.00 C 0.21 0.21 0.09 0.00 -0.76 0 22 366 -18
17APR26 127.50 C 0.01 0.01 0.01 0.00 -0.19 0 4 126 0
17APR26 130.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 41 0
17APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 145.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17APR26 147.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24APR26 90.00 C 0.00 0.00 0.00 32.64 -1.21 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 30.14 -1.21 0 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 27.64 -1.21 0 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 25.14 -1.21 0 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 22.65 -1.20 51 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 20.15 -1.20 44 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 17.65 -1.21 37 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 15.16 -1.21 37 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 12.68 -1.23 36 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 10.25 -1.26 36 0 26 0
24APR26 115.00 C 0.00 0.00 0.00 7.94 -1.27 36 0 67 0
24APR26 117.50 C 6.17 6.17 5.26 5.89 -1.19 37 8 69 +6
24APR26 120.00 C 3.95 3.95 3.26 3.91 -1.44 35 58 124 +3
24APR26 122.50 C 2.22 2.26 2.00 2.46 -1.20 35 151 407 +59
24APR26 125.00 C 1.72 1.81 1.16 1.46 -1.00 35 93 294 +12
24APR26 127.50 C 0.85 0.85 0.72 0.82 -0.70 36 19 87 +19
24APR26 130.00 C 0.63 0.63 0.42 0.40 -0.49 36 68 252 -32
24APR26 132.50 C 0.30 0.30 0.21 0.18 -0.31 36 43 87 +11
24APR26 135.00 C 0.18 0.18 0.15 0.08 -0.17 37 20 78 +16
24APR26 137.50 C 0.00 0.00 0.00 0.03 -0.09 37 0 60 0
24APR26 140.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
24APR26 142.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
24APR26 145.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
24APR26 147.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 67.64 -1.29 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 65.14 -1.28 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 62.65 -1.29 123 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 60.15 -1.51 109 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 57.65 -1.20 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.15 -1.40 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 52.65 -1.21 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.16 -1.30 92 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 47.66 -1.30 82 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.16 -1.30 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 42.66 -1.43 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 40.16 -1.32 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 37.67 -1.23 66 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.17 -1.20 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 32.67 -1.21 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.17 -1.42 0 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 27.67 -1.43 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 25.18 -1.36 43 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 22.68 -1.28 37 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 20.18 -1.22 29 0 145 0
29APR26 105.00 C 0.00 0.00 0.00 17.70 -1.35 35 0 938 0
29APR26 107.50 C 15.00 15.00 15.00 15.23 -1.73 34 1 154 0
29APR26 110.00 C 12.00 12.00 12.00 12.81 -1.25 34 1 1,476 0
29APR26 112.50 C 9.80 9.80 9.80 10.47 -1.53 34 1 1,558 -1
29APR26 115.00 C 0.00 0.00 0.00 8.28 -1.27 34 0 4,873 0
29APR26 117.50 C 5.72 5.72 5.72 6.35 -1.19 35 24 3,024 -18
29APR26 120.00 C 4.25 4.30 4.05 4.45 -1.48 33 19 3,010 -8
29APR26 122.50 C 2.85 2.97 2.76 3.19 -1.09 34 446 1,509 +303
29APR26 125.00 C 2.00 2.07 1.80 2.13 -0.95 35 78 972 -21
29APR26 127.50 C 1.52 1.52 1.20 1.35 -0.77 35 99 1,051 -32
29APR26 130.00 C 0.78 0.84 0.78 0.80 -0.59 35 75 807 -7
29APR26 132.50 C 0.52 0.53 0.49 0.45 -0.43 35 62 799 -30
29APR26 135.00 C 0.39 0.39 0.34 0.24 -0.29 35 3 721 -2
29APR26 137.50 C 0.22 0.22 0.22 0.12 -0.19 35 2 239 -2
29APR26 140.00 C 0.19 0.19 0.17 0.06 -0.11 35 50 633 +50
29APR26 142.50 C 0.00 0.00 0.00 0.03 -0.06 35 0 74 0
29APR26 145.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 74 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 67.75 -2.13 75 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 65.25 -1.21 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 62.76 -1.18 61 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 60.27 -1.39 64 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 57.77 -1.21 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 55.28 -1.27 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 52.79 -1.07 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 50.29 -1.21 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 47.80 -1.16 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 45.31 -1.15 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 42.81 -1.82 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.32 -1.16 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 37.68 -1.30 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.23 -1.31 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 32.79 -1.52 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.36 -1.52 32 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 27.93 -1.81 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 25.53 -1.50 37 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 23.21 -1.46 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 20.91 -1.78 38 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 18.12 -1.76 28 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 16.55 -1.18 38 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 14.97 -0.72 42 0 1,156 0
28MAY26 112.50 C 12.80 12.80 12.80 12.64 -1.12 38 1 1,173 0
28MAY26 115.00 C 0.00 0.00 0.00 10.67 -1.30 37 0 4,223 0
28MAY26 117.50 C 10.04 10.04 10.04 9.34 -0.81 39 1 512 0
28MAY26 120.00 C 7.33 7.47 7.29 7.89 -0.99 39 83 1,688 -52
28MAY26 122.50 C 6.50 6.50 6.10 6.57 -0.99 38 7 732 +1
28MAY26 125.00 C 5.07 5.07 5.07 5.55 -0.75 39 2 687 -2
28MAY26 127.50 C 4.18 4.28 4.18 4.58 -0.77 39 2 971 0
28MAY26 130.00 C 3.45 3.45 3.45 3.71 -0.71 39 1 402 0
28MAY26 132.50 C 3.30 3.30 3.00 2.98 -0.62 39 16 254 +14
28MAY26 135.00 C 2.68 2.68 2.30 2.37 -0.55 39 4 514 +2
28MAY26 137.50 C 0.00 0.00 0.00 1.87 -0.47 39 0 485 0
28MAY26 140.00 C 1.55 1.55 1.55 1.46 -0.40 39 4 284 0
28MAY26 142.50 C 0.00 0.00 0.00 1.13 -0.34 39 0 371 0
28MAY26 145.00 C 0.00 0.00 0.00 0.86 -0.29 39 0 170 0
28MAY26 147.50 C 0.00 0.00 0.00 0.66 -0.23 39 0 58 0
28MAY26 150.00 C 0.00 0.00 0.00 0.49 -0.20 38 0 65 0
28MAY26 152.50 C 0.00 0.00 0.00 0.37 -0.16 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.27 -0.13 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.20 -0.10 38 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.11 -0.06 39 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 67.86 -2.02 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 65.37 -1.24 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 62.88 -1.25 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 60.27 -1.39 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 57.91 -1.25 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 55.41 -1.27 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 52.93 -1.28 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 50.29 -1.47 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 47.80 -1.51 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 45.36 -1.51 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 42.93 -1.70 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.51 -1.54 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.09 -1.54 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.69 -1.26 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.30 -1.25 39 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 31.08 -1.11 41 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.61 -1.24 39 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 25.75 -2.05 28 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 23.54 -2.00 31 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 21.96 -1.20 38 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 19.92 -1.11 38 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 17.97 -1.08 38 0 1,550 0
29JUN26 110.00 C 15.40 15.40 15.40 16.13 -1.05 38 1 2,725 0
29JUN26 112.50 C 0.00 0.00 0.00 14.40 -1.01 38 0 4,090 0
29JUN26 115.00 C 0.00 0.00 0.00 12.79 -0.96 38 0 2,568 0
29JUN26 117.50 C 0.00 0.00 0.00 11.32 -0.89 38 0 2,262 0
29JUN26 120.00 C 9.34 9.34 9.32 9.94 -0.86 38 60 2,699 -63
29JUN26 122.50 C 8.21 8.30 8.18 8.67 -0.87 38 108 1,668 +46
29JUN26 125.00 C 7.13 7.22 7.05 7.54 -0.83 38 91 8,440 -30
29JUN26 127.50 C 6.19 6.27 6.19 6.57 -0.75 38 46 736 0
29JUN26 130.00 C 5.35 5.35 5.35 5.71 -0.68 38 23 2,202 +22
29JUN26 132.50 C 0.00 0.00 0.00 4.94 -0.62 38 0 668 0
29JUN26 135.00 C 4.07 4.07 4.07 4.22 -0.55 38 12 713 0
29JUN26 137.50 C 3.40 3.40 3.40 3.58 -0.50 38 30 550 0
29JUN26 140.00 C 0.00 0.00 0.00 3.02 -0.45 38 0 1,566 0
29JUN26 142.50 C 2.52 2.52 2.52 2.54 -0.40 38 30 429 -30
29JUN26 145.00 C 2.25 2.27 2.25 2.13 -0.35 38 94 465 -44
29JUN26 147.50 C 1.97 1.97 1.97 1.77 -0.31 38 20 294 0
29JUN26 150.00 C 0.00 0.00 0.00 1.47 -0.28 38 0 425 0
29JUN26 152.50 C 0.00 0.00 0.00 1.22 -0.24 38 0 295 0
29JUN26 155.00 C 0.00 0.00 0.00 1.00 -0.21 38 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.82 -0.18 38 0 319 0
29JUN26 160.00 C 0.92 0.92 0.92 0.67 -0.16 38 10 212 +10
29JUN26 162.50 C 0.00 0.00 0.00 0.55 -0.13 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.45 -0.11 38 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.36 -0.10 38 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.29 -0.08 38 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.24 -0.06 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.19 -0.06 38 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.15 -0.05 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 33.89 -1.45 40 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 31.61 -1.45 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.40 -1.41 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.22 -1.37 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 25.10 -1.35 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.98 -1.38 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.06 -1.11 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 19.22 -1.09 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 17.49 -1.05 37 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 15.85 -1.02 37 0 103 0
30JUL26 115.00 C 0.00 0.00 0.00 14.31 -0.99 37 0 147 0
30JUL26 117.50 C 0.00 0.00 0.00 12.98 -0.96 38 0 316 0
30JUL26 120.00 C 0.00 0.00 0.00 11.69 -0.93 38 0 372 0
30JUL26 122.50 C 9.95 9.95 9.95 10.38 -0.88 38 24 232 0
30JUL26 125.00 C 0.00 0.00 0.00 9.28 -0.82 38 0 64 0
30JUL26 127.50 C 0.00 0.00 0.00 8.28 -0.77 38 0 23 0
30JUL26 130.00 C 7.10 7.10 7.10 7.35 -0.76 38 5 45 +5
30JUL26 132.50 C 0.00 0.00 0.00 6.50 -0.75 38 0 65 0
30JUL26 135.00 C 5.60 5.60 5.49 5.77 -0.65 38 143 180 +74
30JUL26 137.50 C 4.98 4.98 4.98 5.06 -0.60 38 30 33 +30
30JUL26 140.00 C 0.00 0.00 0.00 4.42 -0.56 38 0 0 0
30JUL26 142.50 C 3.84 3.84 3.84 3.85 -0.51 38 1 34 +1
30JUL26 145.00 C 0.00 0.00 0.00 3.35 - 38 0 0 -
30JUL26 147.50 C 3.10 3.10 3.10 2.91 - 38 30 30 -
29SEP26 55.00 C 0.00 0.00 0.00 67.93 -1.95 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.55 -1.78 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.23 -1.47 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 60.78 -1.52 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.43 -1.48 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.04 -1.47 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.61 -1.51 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.28 -1.46 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.87 -1.49 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.57 -1.44 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.20 -1.47 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.91 -1.44 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.65 -1.42 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.47 -1.14 41 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 35.30 -1.31 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.18 -1.11 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 31.12 -1.09 40 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 29.12 -1.04 40 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 27.22 -0.99 40 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 25.33 -1.21 39 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 23.55 -1.20 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 21.84 -1.04 39 0 923 0
29SEP26 110.00 C 19.74 19.74 19.74 20.25 -1.65 39 30 2,465 0
29SEP26 112.50 C 0.00 0.00 0.00 18.75 -0.98 39 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 17.32 -0.96 39 0 4,423 0
29SEP26 117.50 C 15.38 15.44 15.38 16.46 -0.95 40 60 1,604 -60
29SEP26 120.00 C 0.00 0.00 0.00 14.91 -0.81 39 0 3,535 0
29SEP26 122.50 C 0.00 0.00 0.00 13.72 -0.85 39 0 809 0
29SEP26 125.00 C 0.00 0.00 0.00 12.62 -0.81 39 0 567 0
29SEP26 127.50 C 0.00 0.00 0.00 11.54 -0.83 39 0 361 0
29SEP26 130.00 C 10.35 10.39 10.30 10.66 -0.71 40 243 771 +243
29SEP26 132.50 C 9.98 9.98 9.98 9.79 -0.73 40 5 706 -5
29SEP26 135.00 C 8.48 8.48 8.48 8.94 -0.70 40 13 393 0
29SEP26 137.50 C 0.00 0.00 0.00 8.14 -0.67 40 0 262 0
29SEP26 140.00 C 7.60 7.60 7.60 7.41 -0.63 39 5 1,141 +5
29SEP26 142.50 C 6.64 6.66 6.53 6.74 -0.59 39 288 403 +288
29SEP26 145.00 C 6.30 6.30 5.90 6.11 -0.57 39 239 463 +136
29SEP26 147.50 C 0.00 0.00 0.00 5.54 -0.53 39 0 106 0
29SEP26 150.00 C 0.00 0.00 0.00 5.02 -0.50 39 0 247 0
29SEP26 152.50 C 0.00 0.00 0.00 4.54 -0.47 39 0 50 0
29SEP26 155.00 C 4.70 4.70 4.70 4.11 -0.43 39 40 153 -38
29SEP26 157.50 C 4.40 4.40 4.40 3.71 -0.29 39 6 68 0
29SEP26 160.00 C 0.00 0.00 0.00 3.34 -0.28 39 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 3.01 -0.26 39 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 2.71 -0.25 39 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 2.44 -0.23 39 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 2.20 -0.21 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.97 -0.27 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.77 -0.25 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 1.59 -0.22 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.43 -0.16 39 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.28 -0.19 39 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 1.14 -0.14 39 0 104 0
30DEC26 55.00 C 0.00 0.00 0.00 68.76 -1.62 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.50 -1.54 50 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 64.15 -1.53 49 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 61.72 -1.60 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.43 -1.55 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 57.08 -1.56 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.75 -1.58 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.52 -1.50 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.21 -1.53 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.03 -1.46 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.91 -1.40 43 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 43.71 -1.38 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.65 -1.36 42 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 39.58 -1.29 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.56 -1.31 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 35.58 -1.58 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 33.70 -1.52 41 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 31.85 -1.17 40 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 30.11 -1.10 40 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 28.33 -1.30 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 26.68 -1.24 40 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 25.09 -1.11 39 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 23.85 -0.80 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 22.13 -1.04 39 0 346 0
30DEC26 115.00 C 0.00 0.00 0.00 20.75 -1.10 39 0 1,392 0
30DEC26 117.50 C 0.00 0.00 0.00 19.55 -0.90 39 0 306 0
30DEC26 120.00 C 17.75 17.75 17.75 18.54 -0.92 40 30 432 0
30DEC26 122.50 C 0.00 0.00 0.00 17.26 -1.03 39 0 119 0
30DEC26 125.00 C 0.00 0.00 0.00 16.21 -0.91 40 0 300 0
30DEC26 127.50 C 0.00 0.00 0.00 15.14 -0.92 39 0 102 0
30DEC26 130.00 C 13.91 13.91 13.91 14.23 -0.84 40 1 261 -1
30DEC26 132.50 C 0.00 0.00 0.00 13.25 -0.93 39 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 12.49 -0.76 40 0 161 0
30DEC26 137.50 C 0.00 0.00 0.00 11.70 -0.69 40 0 91 0
30DEC26 140.00 C 10.60 10.65 10.60 10.79 -0.78 39 34 172 -1
30DEC26 142.50 C 0.00 0.00 0.00 10.23 -0.57 40 0 78 0
30DEC26 145.00 C 0.00 0.00 0.00 9.56 -0.51 40 0 147 0
30DEC26 147.50 C 0.00 0.00 0.00 8.90 -0.49 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 8.29 -0.46 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 7.71 -0.44 40 0 19 0
30DEC26 155.00 C 7.32 7.32 7.32 7.17 -0.42 40 5 35 0
30DEC26 157.50 C 0.00 0.00 0.00 6.38 -0.69 39 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 6.20 -0.37 40 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 5.76 -0.35 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 5.26 -0.42 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 4.96 -0.32 40 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 4.61 -0.30 40 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 4.27 -0.29 40 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 3.96 -0.27 40 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 3.68 -0.25 40 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 3.41 -0.24 40 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 3.16 -0.23 40 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 2.93 -0.21 40 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 69.58 -1.76 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 67.22 -1.80 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.94 -1.76 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 62.58 -1.82 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.34 -1.74 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.11 -1.71 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.83 -1.78 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.63 -1.53 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.47 -1.50 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.40 -1.41 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.31 -1.39 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.26 -1.37 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.26 -1.34 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.30 -1.33 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.34 -1.34 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.57 -1.24 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 35.76 -1.19 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 34.04 -1.15 40 0 225 0
30MAR27 100.00 C 30.02 30.02 30.02 32.34 -1.11 40 1 404 0
30MAR27 102.50 C 0.00 0.00 0.00 30.70 -1.09 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 29.12 -1.07 39 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 27.63 -1.02 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 26.17 -1.02 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 24.79 -1.24 39 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 23.05 -1.60 38 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 21.82 -1.39 38 0 138 0
30MAR27 120.00 C 0.00 0.00 0.00 21.28 -0.88 39 0 215 0
30MAR27 122.50 C 0.00 0.00 0.00 20.23 -0.97 40 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 19.15 -0.89 40 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 17.90 -1.02 39 0 74 0
30MAR27 130.00 C 0.00 0.00 0.00 17.05 -0.92 39 0 45 0
30MAR27 132.50 C 0.00 0.00 0.00 16.28 -0.71 40 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 15.33 -0.73 40 0 131 0
30MAR27 137.50 C 0.00 0.00 0.00 14.39 -0.79 39 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 13.64 -0.70 39 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 13.04 -0.50 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.24 -0.55 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.63 -0.44 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.97 -0.42 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 10.34 -0.40 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.75 -0.38 40 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 9.19 -0.37 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.66 -0.35 40 0 0 0
30MAR27 162.50 C 8.34 8.34 8.34 8.16 -0.33 39 1 3 0
TOTAL CALL 3,892 126,760 -4,814
17APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
17APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
17APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
17APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 777 0
17APR26 107.50 P 0.01 0.01 0.01 0.00 -0.01 0 24 696 0
17APR26 110.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 1,362 0
17APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 905 0
17APR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
17APR26 117.50 P 0.02 0.02 0.02 0.00 -0.02 0 5 187 -5
17APR26 120.00 P 0.10 0.21 0.02 0.00 -0.16 0 188 210 -37
17APR26 122.50 P 0.58 1.25 0.14 0.00 -0.66 0 369 269 +49
17APR26 125.00 P 3.20 3.20 3.20 2.40 +0.53 0 6 0 -17
17APR26 127.50 P 0.00 0.00 0.00 4.90 +1.14 0 0 0 -14
17APR26 130.00 P 0.00 0.00 0.00 7.40 +1.17 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 9.90 +1.20 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 12.40 +1.20 0 0 0 0
17APR26 137.50 P 0.00 0.00 0.00 14.90 +1.20 0 0 0 0
17APR26 140.00 P 0.00 0.00 0.00 17.40 +1.20 0 0 0 0
17APR26 142.50 P 0.00 0.00 0.00 19.90 +1.20 0 0 0 0
17APR26 145.00 P 0.00 0.00 0.00 22.40 - 0 0 0 -
17APR26 147.50 P 0.00 0.00 0.00 24.90 - 0 0 0 -
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
24APR26 100.00 P 0.05 0.05 0.05 0.01 0.00 55 50 59 +50
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 147 0
24APR26 110.00 P 0.12 0.12 0.12 0.04 -0.02 37 1 167 0
24APR26 112.50 P 0.00 0.00 0.00 0.11 -0.04 36 0 25 0
24APR26 115.00 P 0.46 0.46 0.34 0.29 -0.07 36 377 363 +290
24APR26 117.50 P 0.96 0.97 0.78 0.68 -0.03 36 157 670 +63
24APR26 120.00 P 1.51 1.75 1.35 1.34 +0.04 36 146 406 +18
24APR26 122.50 P 2.92 2.95 2.46 2.44 +0.25 37 25 61 -2
24APR26 125.00 P 4.35 4.35 4.35 3.72 +0.28 34 17 15 +13
24APR26 127.50 P 0.00 0.00 0.00 5.65 +0.58 36 0 31 0
24APR26 130.00 P 0.00 0.00 0.00 7.74 +0.74 36 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 10.03 +0.91 36 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 12.44 +1.04 36 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 14.91 +1.14 37 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 17.40 +1.18 0 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 20.50 +1.80 81 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 23.07 - 90 0 0 -
24APR26 147.50 P 0.00 0.00 0.00 25.23 - 84 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 447 0
29APR26 90.00 P 0.04 0.04 0.04 0.01 0.00 62 2 2,468 -2
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,093 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,129 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,053 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10,549 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,972 0
29APR26 105.00 P 0.12 0.12 0.12 0.02 -0.01 35 7 4,074 +1
29APR26 107.50 P 0.20 0.20 0.19 0.05 -0.02 35 45 2,363 -35
29APR26 110.00 P 0.16 0.30 0.16 0.13 -0.04 35 4 3,867 0
29APR26 112.50 P 0.00 0.00 0.00 0.30 -0.05 35 0 1,103 0
29APR26 115.00 P 0.71 0.89 0.71 0.61 -0.05 35 247 1,695 -18
29APR26 117.50 P 1.41 1.51 1.28 1.15 +0.04 35 119 848 -57
29APR26 120.00 P 2.30 2.41 2.16 1.88 +0.07 34 176 1,582 -86
29APR26 122.50 P 3.40 3.60 3.28 2.98 +0.20 34 275 568 +173
29APR26 125.00 P 5.24 5.24 4.97 4.42 +0.36 34 31 344 -30
29APR26 127.50 P 0.00 0.00 0.00 6.02 +0.35 33 0 150 0
29APR26 130.00 P 0.00 0.00 0.00 8.10 +0.58 34 0 74 0
29APR26 132.50 P 0.00 0.00 0.00 10.26 +0.80 34 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 12.56 +0.93 34 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.96 +1.04 34 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 17.94 +1.64 56 0 44 0
29APR26 142.50 P 0.00 0.00 0.00 20.50 +1.77 63 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 23.07 +1.86 70 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.46 +1.52 72 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 27.74 +1.54 70 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 30.47 +1.77 82 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 32.90 +1.70 84 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 35.19 +1.29 80 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 37.96 +1.76 95 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 40.20 +1.29 89 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 61 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 51 0 25 0
28MAY26 77.50 P 0.08 0.08 0.08 0.01 0.00 48 10 177 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 0.00 39 0 578 0
28MAY26 87.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 673 0
28MAY26 90.00 P 0.00 0.00 0.00 0.04 0.00 39 0 600 0
28MAY26 92.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 928 0
28MAY26 95.00 P 0.40 0.40 0.40 0.13 0.00 39 2 2,796 0
28MAY26 97.50 P 0.00 0.00 0.00 0.22 0.00 39 0 2,286 0
28MAY26 100.00 P 0.65 0.65 0.65 0.35 0.00 38 1 2,164 0
28MAY26 102.50 P 0.00 0.00 0.00 0.55 +0.01 39 0 3,616 0
28MAY26 105.00 P 1.11 1.11 1.05 0.82 +0.01 39 68 1,927 +67
28MAY26 107.50 P 1.30 1.50 1.30 1.20 +0.03 39 7 1,632 +7
28MAY26 110.00 P 1.92 1.99 1.92 1.69 +0.04 39 37 3,433 +30
28MAY26 112.50 P 2.60 2.60 2.60 2.32 +0.14 39 1 366 +1
28MAY26 115.00 P 3.25 3.35 3.24 3.04 +0.20 39 40 328 +16
28MAY26 117.50 P 4.32 4.32 4.20 3.93 +0.27 38 61 329 +60
28MAY26 120.00 P 5.35 5.45 5.28 4.91 +0.25 38 217 298 +177
28MAY26 122.50 P 6.54 6.77 6.53 6.13 +0.38 38 5 587 0
28MAY26 125.00 P 0.00 0.00 0.00 7.54 +0.42 38 0 156 0
28MAY26 127.50 P 0.00 0.00 0.00 9.10 +0.46 39 0 35 0
28MAY26 130.00 P 0.00 0.00 0.00 10.64 +0.22 38 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 12.43 +0.42 38 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 14.39 +0.28 38 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 16.43 +0.30 38 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 18.53 +0.81 38 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 20.73 +0.89 38 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 23.68 +1.60 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 25.78 +1.18 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 28.12 +1.27 46 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 30.48 +1.32 47 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 32.90 +1.64 48 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 35.30 +1.40 48 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 37.96 +1.36 54 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 40.22 +1.22 51 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 43 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 0.00 0.00 0.00 0.01 0.00 38 0 408 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 0.00 39 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 0.00 38 0 6,653 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 0.00 37 0 2,549 0
29JUN26 85.00 P 0.38 0.38 0.38 0.09 0.00 38 1 916 +1
29JUN26 87.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 951 0
29JUN26 90.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 1,327 0
29JUN26 92.50 P 0.00 0.00 0.00 0.36 +0.01 38 0 1,540 0
29JUN26 95.00 P 0.88 0.90 0.88 0.53 +0.02 38 8 5,654 +8
29JUN26 97.50 P 1.14 1.14 1.14 0.76 +0.05 38 5 1,834 0
29JUN26 100.00 P 1.37 1.37 1.33 1.04 +0.05 38 3 4,023 0
29JUN26 102.50 P 0.00 0.00 0.00 1.42 +0.07 38 0 3,451 0
29JUN26 105.00 P 2.03 2.21 2.03 1.90 +0.11 38 205 4,366 +8
29JUN26 107.50 P 2.65 2.65 2.63 2.45 +0.15 38 3 4,215 +2
29JUN26 110.00 P 3.21 3.24 3.21 3.12 +0.17 38 3 6,096 +1
29JUN26 112.50 P 0.00 0.00 0.00 3.83 +0.22 38 0 4,154 0
29JUN26 115.00 P 0.00 0.00 0.00 4.69 +0.28 38 1 3,672 0
29JUN26 117.50 P 5.96 6.06 5.96 5.67 +0.35 38 80 2,925 -22
29JUN26 120.00 P 7.15 7.15 7.15 6.78 +0.40 38 3 1,768 +1
29JUN26 122.50 P 0.00 0.00 0.00 8.03 +0.46 38 0 2,498 0
29JUN26 125.00 P 9.94 9.94 9.94 9.36 +0.47 37 42 868 -21
29JUN26 127.50 P 0.00 0.00 0.00 10.93 +0.41 38 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 12.52 +0.50 38 0 1,424 0
29JUN26 132.50 P 0.00 0.00 0.00 14.18 +0.65 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 15.96 +0.66 38 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 17.86 +0.76 38 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 19.81 +0.77 38 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 21.86 +0.85 38 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 24.67 +1.25 42 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 26.60 +0.96 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 28.88 +1.13 42 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 31.15 +1.40 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 33.37 +0.86 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 35.78 +1.20 43 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 38.68 +1.54 49 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 41.03 +1.81 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 42.81 +1.23 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 45.33 +1.37 45 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 47.62 +1.26 44 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 50.21 +1.44 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 52.70 +1.46 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 55.19 +1.49 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 57.70 +1.29 51 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 60.34 +1.64 55 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.27 +2.07 62 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.56 +0.01 38 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.76 +0.02 38 0 248 0
30JUL26 95.00 P 0.00 0.00 0.00 1.04 +0.03 38 0 120 0
30JUL26 97.50 P 0.00 0.00 0.00 1.38 +0.05 38 0 5 0
30JUL26 100.00 P 2.10 2.10 2.10 1.77 +0.05 38 1 47 +1
30JUL26 102.50 P 0.00 0.00 0.00 2.28 +0.07 38 0 28 0
30JUL26 105.00 P 2.95 3.03 2.95 2.85 +0.12 38 83 516 +83
30JUL26 107.50 P 3.65 3.68 3.65 3.52 +0.11 38 156 219 +126
30JUL26 110.00 P 4.41 4.44 4.41 4.24 +0.19 38 88 166 +29
30JUL26 112.50 P 5.26 5.27 5.22 5.05 +0.23 38 289 319 +169
30JUL26 115.00 P 0.00 0.00 0.00 5.98 +0.27 37 0 124 0
30JUL26 117.50 P 7.19 7.19 7.19 7.14 +0.45 38 10 121 +10
30JUL26 120.00 P 8.66 8.66 8.58 8.18 +0.38 37 25 86 +25
30JUL26 122.50 P 0.00 0.00 0.00 9.38 +0.38 37 0 30 0
30JUL26 125.00 P 11.33 11.33 11.23 11.11 +0.76 38 33 153 +33
30JUL26 127.50 P 0.00 0.00 0.00 12.37 +0.58 38 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 13.97 +0.64 38 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 15.48 +0.50 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 17.25 +0.62 37 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 19.04 +0.61 37 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 20.94 +0.32 37 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.34 +0.80 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.41 - 40 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 27.53 - 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 38 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 0.00 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 0.00 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 0.00 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.20 +0.01 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.28 +0.01 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.40 +0.02 39 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 0.54 +0.03 39 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 0.73 +0.04 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.95 +0.06 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.24 +0.03 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 1.56 +0.05 39 0 3,782 0
29SEP26 92.50 P 0.00 0.00 0.00 1.96 +0.05 39 0 1,726 0
29SEP26 95.00 P 0.00 0.00 0.00 2.41 +0.08 39 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 2.95 +0.08 39 0 2,847 0
29SEP26 100.00 P 0.00 0.00 0.00 3.54 +0.13 39 0 7,180 0
29SEP26 102.50 P 0.00 0.00 0.00 4.23 +0.12 39 0 2,075 0
29SEP26 105.00 P 0.00 0.00 0.00 4.93 +0.16 39 0 4,769 0
29SEP26 107.50 P 0.00 0.00 0.00 5.77 +0.26 39 0 2,715 0
29SEP26 110.00 P 0.00 0.00 0.00 6.69 +0.38 39 0 5,331 0
29SEP26 112.50 P 0.00 0.00 0.00 7.55 +0.42 39 0 505 0
29SEP26 115.00 P 8.73 8.73 8.73 8.60 +0.47 39 1 1,070 0
29SEP26 117.50 P 9.90 9.90 9.90 9.76 +0.46 39 13 1,672 0
29SEP26 120.00 P 11.29 11.29 11.02 11.02 +0.60 39 116 789 -26
29SEP26 122.50 P 0.00 0.00 0.00 12.03 +0.40 38 0 383 0
29SEP26 125.00 P 13.87 14.02 13.87 13.43 +0.38 38 189 679 +164
29SEP26 127.50 P 0.00 0.00 0.00 15.01 +0.53 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 16.62 +0.59 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 18.26 +0.62 39 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 20.08 +0.67 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 21.88 +0.72 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 23.73 +0.76 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 25.62 +1.03 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 27.52 +0.77 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 29.52 +0.80 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 31.55 +1.09 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 34.08 +1.24 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.76 +0.82 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.91 +0.84 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.09 +0.87 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.28 +1.00 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 44.50 +1.02 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 47.25 +1.45 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 49.02 +0.99 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 51.33 +1.04 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 53.66 +1.06 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 55.96 +1.10 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.31 +1.12 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.67 +1.14 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.27 +1.39 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 39 0 345 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 0.00 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 +0.02 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.39 +0.04 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.53 +0.03 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.69 +0.07 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 0.90 +0.07 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 1.13 +0.10 39 0 241 0
30DEC26 80.00 P 2.13 2.13 2.13 1.43 +0.07 39 3 631 0
30DEC26 82.50 P 0.00 0.00 0.00 1.75 +0.09 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.16 +0.10 40 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 2.58 +0.11 40 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.11 +0.15 40 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 3.66 +0.15 40 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 4.29 +0.21 40 0 1,270 0
30DEC26 97.50 P 5.19 5.19 5.19 5.00 +0.20 40 4 906 +4
30DEC26 100.00 P 0.00 0.00 0.00 5.64 +0.13 39 0 908 0
30DEC26 102.50 P 6.50 6.50 6.50 6.50 +0.32 39 6 583 0
30DEC26 105.00 P 0.00 0.00 0.00 7.17 +0.21 39 0 1,498 0
30DEC26 107.50 P 8.38 8.38 8.38 8.13 +0.38 39 1 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 9.08 +0.42 39 0 1,270 0
30DEC26 112.50 P 0.00 0.00 0.00 9.99 +0.35 38 0 1,122 0
30DEC26 115.00 P 0.00 0.00 0.00 11.24 +0.46 39 0 2,005 0
30DEC26 117.50 P 0.00 0.00 0.00 12.45 +0.53 39 0 210 0
30DEC26 120.00 P 0.00 0.00 0.00 13.48 +0.34 38 0 229 0
30DEC26 122.50 P 15.40 15.40 15.29 15.06 +0.64 39 72 101 +70
30DEC26 125.00 P 0.00 0.00 0.00 16.47 +0.70 39 0 101 0
30DEC26 127.50 P 0.00 0.00 0.00 17.75 +0.56 38 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 19.35 +0.62 39 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 20.96 +0.65 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 22.70 -0.09 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 24.47 +0.64 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.25 +0.76 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 28.07 +0.68 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.94 +0.72 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.85 +0.73 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.80 +0.86 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 35.74 +0.72 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.76 +0.77 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.79 +0.76 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.90 +0.74 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 43.97 +0.79 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.10 +0.82 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 48.78 +1.36 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 50.46 +0.88 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 52.67 +0.91 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 54.87 +0.93 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 57.11 +0.95 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.36 +0.99 41 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 61.65 +1.01 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.12 +1.26 42 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.34 +0.03 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.62 +0.06 39 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 0.80 +0.08 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.02 +0.09 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 1.27 +0.13 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.58 +0.10 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 1.91 +0.12 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.33 +0.14 39 0 34 0
30MAR27 82.50 P 0.00 0.00 0.00 2.75 +0.14 39 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 3.27 +0.20 39 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 3.83 +0.20 39 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 4.40 +0.20 39 0 76 0
30MAR27 92.50 P 0.00 0.00 0.00 5.12 +0.27 39 0 80 0
30MAR27 95.00 P 6.02 6.02 6.01 5.84 +0.26 39 3 36 0
30MAR27 97.50 P 0.00 0.00 0.00 6.59 +0.28 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.20 +0.11 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.02 +0.23 39 0 612 0
30MAR27 105.00 P 0.00 0.00 0.00 8.90 +0.26 39 0 223 0
30MAR27 107.50 P 0.00 0.00 0.00 9.84 +0.28 38 0 73 0
30MAR27 110.00 P 0.00 0.00 0.00 10.86 +0.31 38 0 1,170 0
30MAR27 112.50 P 0.00 0.00 0.00 12.03 +0.43 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 13.21 +0.49 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 14.44 +0.55 38 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 15.55 +0.41 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 17.08 +0.64 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.49 +0.68 38 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 19.92 +0.73 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.46 +0.64 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.00 +0.72 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.93 +0.40 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.44 +0.14 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.19 -0.12 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 29.96 +0.66 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.76 +0.67 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.67 +0.74 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.57 +0.95 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 37.50 +0.75 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.84 +1.16 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.88 +1.22 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.45 +0.78 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.50 +0.80 40 0 0 0
TOTAL PUT 4,168 205,958 +1,378
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$ 48.46
29APR26 37.00 C 0.00 0.00 0.00 11.49 -1.54 49 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.49 -1.55 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.49 -1.53 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.50 -1.57 43 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.52 -1.51 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.55 -1.50 44 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 5.61 -1.68 45 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 4.70 -1.44 44 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 3.86 -1.38 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.09 -1.30 44 0 43 0
29APR26 47.00 C 0.00 0.00 0.00 2.41 -1.19 44 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 1.77 -1.12 43 0 290 0
29APR26 49.00 C 1.41 1.41 1.13 1.30 -1.04 43 20 227 -14
29APR26 50.00 C 0.00 0.00 0.00 0.92 -0.85 43 0 442 0
29APR26 52.50 C 0.00 0.00 0.00 0.37 -0.46 45 0 346 0
29APR26 55.00 C 0.00 0.00 0.00 0.11 -0.22 44 0 282 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.08 45 0 267 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.63 -1.58 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.70 -1.53 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.79 -1.62 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.93 -1.52 47 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.07 -1.57 47 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.25 -1.35 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.48 -1.28 47 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 5.74 -1.25 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.06 -1.18 47 0 7 0
28MAY26 46.00 C 0.00 0.00 0.00 4.43 -1.12 47 0 37 0
28MAY26 47.00 C 0.00 0.00 0.00 3.77 -1.13 45 0 125 0
28MAY26 48.00 C 0.00 0.00 0.00 3.28 -1.02 46 0 85 0
28MAY26 49.00 C 2.71 2.71 2.71 2.81 -0.98 46 13 70 +13
28MAY26 50.00 C 0.00 0.00 0.00 2.40 -0.87 46 0 222 0
28MAY26 52.50 C 0.00 0.00 0.00 1.58 -0.67 46 0 297 0
28MAY26 55.00 C 0.00 0.00 0.00 1.03 -0.48 47 0 134 0
28MAY26 57.50 C 0.63 0.63 0.63 0.62 -0.34 47 3 70 0
28MAY26 60.00 C 0.40 0.40 0.40 0.37 -0.23 47 3 148 0
28MAY26 62.50 C 0.00 0.00 0.00 0.21 -0.15 47 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.12 -0.09 47 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 -0.05 48 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.73 -1.54 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.72 -1.63 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.73 -1.70 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.88 -1.57 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.93 -1.54 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.96 -1.59 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.97 -1.72 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.09 -1.81 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.22 -1.72 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.39 -1.67 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.58 -1.53 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.81 -1.46 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.07 -1.27 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.38 -1.20 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.72 -1.13 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.10 -1.10 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.52 -1.05 48 0 52 0
29JUN26 47.00 C 0.00 0.00 0.00 4.96 -1.02 47 0 87 0
29JUN26 48.00 C 4.26 4.26 4.26 4.41 -1.01 47 15 169 0
29JUN26 49.00 C 0.00 0.00 0.00 3.96 -0.98 47 0 145 0
29JUN26 50.00 C 4.00 4.00 3.45 3.53 -0.92 47 48 786 +48
29JUN26 52.50 C 0.00 0.00 0.00 2.65 -0.75 47 0 89 0
29JUN26 55.00 C 0.00 0.00 0.00 1.97 -0.63 48 0 171 0
29JUN26 57.50 C 0.00 0.00 0.00 1.47 -0.47 48 0 237 0
29JUN26 60.00 C 0.00 0.00 0.00 1.05 -0.36 48 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.74 -0.28 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.52 -0.21 48 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.35 -0.16 48 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.24 -0.12 48 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 -0.08 48 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 -0.06 48 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.04 48 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 12.65 -1.57 51 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.75 -1.64 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.97 -1.57 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.21 -1.52 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.44 -1.41 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.75 -1.36 48 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.10 -1.29 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.48 -1.23 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.89 -1.18 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.34 -1.09 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 5.82 -1.04 48 0 56 0
30JUL26 48.00 C 5.18 5.32 5.18 5.35 -0.98 48 70 70 +40
30JUL26 49.00 C 4.73 4.73 4.73 4.86 -1.05 48 30 30 +30
30JUL26 50.00 C 0.00 0.00 0.00 4.45 -0.96 48 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 3.49 -0.85 47 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 2.77 -0.71 48 0 60 0
30JUL26 57.50 C 0.00 0.00 0.00 2.18 -0.60 48 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.70 -0.51 48 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 1.30 -0.42 48 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.99 -0.34 48 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.73 -0.30 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.55 -0.24 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.41 -0.17 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.31 -0.15 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.47 -1.67 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.74 -1.63 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.08 -1.52 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.48 -1.40 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.85 -1.28 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.17 -1.30 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.56 -1.33 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.98 -1.43 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.42 -1.24 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.89 -1.14 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.40 -1.08 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.95 -1.02 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.49 -1.07 50 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.06 -1.00 50 0 1,410 0
29SEP26 52.50 C 0.00 0.00 0.00 5.13 -0.92 50 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 4.32 -0.83 50 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 3.61 -0.78 50 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.08 -0.67 50 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 2.57 -0.64 50 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.17 -0.56 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.75 -0.55 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.45 -0.48 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.20 -0.37 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.00 -0.32 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.82 -0.32 50 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.68 -0.24 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.56 -0.21 50 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.48 -0.17 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.39 -0.15 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 -0.14 50 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.27 -0.12 50 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 14.58 -1.66 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.92 -1.66 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.28 -1.63 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.66 -1.57 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.07 -1.54 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.50 -1.51 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.95 -1.46 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.42 -1.41 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.92 -1.33 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.48 -1.24 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.02 -1.10 49 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 8.61 -1.12 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.16 -1.00 49 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 7.75 -1.06 49 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 6.79 -0.97 49 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 5.94 -0.90 49 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 5.19 -0.86 49 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.57 -0.76 49 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 3.99 -0.73 49 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.50 -0.70 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.93 -0.76 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.56 -0.68 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.26 -0.50 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.00 -0.44 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.75 -0.42 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.52 -0.41 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.37 -0.32 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.19 -0.30 49 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.01 -0.30 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.88 -0.27 49 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.77 -0.21 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.54 -1.31 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.92 -1.29 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.32 -1.27 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.74 -1.24 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.18 -1.22 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.64 -1.20 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.12 -1.18 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.62 -1.15 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.13 -1.14 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.67 -1.11 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.22 -1.09 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.94 -1.08 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.45 -1.10 49 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.01 -1.16 49 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 8.05 -1.11 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 7.27 -0.96 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.51 -0.89 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.84 -0.81 49 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 5.25 -0.76 49 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.71 -0.73 49 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.28 -0.66 49 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.83 -0.62 49 0 28 0
30MAR27 72.50 C 0.00 0.00 0.00 3.43 -0.57 49 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 3.07 -0.53 49 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.67 -0.57 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.40 -0.52 49 0 0 0
TOTAL CALL 202 10,203 +117
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 188 0
29APR26 40.00 P 0.08 0.08 0.08 0.02 +0.01 48 2 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 52 0
29APR26 42.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 214 0
29APR26 43.00 P 0.00 0.00 0.00 0.12 +0.05 45 0 28 0
29APR26 44.00 P 0.25 0.25 0.25 0.21 +0.08 44 15 166 +15
29APR26 45.00 P 0.00 0.00 0.00 0.38 +0.15 45 0 98 0
29APR26 46.00 P 0.85 0.85 0.85 0.61 +0.23 45 1 127 0
29APR26 47.00 P 1.11 1.11 1.11 0.94 +0.34 45 1 146 +1
29APR26 48.00 P 1.38 1.38 1.38 1.37 +0.47 45 2 316 0
29APR26 49.00 P 0.00 0.00 0.00 1.90 +0.67 46 0 355 0
29APR26 50.00 P 0.00 0.00 0.00 2.53 +0.84 46 0 152 0
29APR26 52.50 P 0.00 0.00 0.00 4.36 +1.08 44 0 260 0
29APR26 55.00 P 0.00 0.00 0.00 6.62 +1.32 44 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 9.32 +1.72 72 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 11.83 +1.81 85 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 14.36 +1.84 99 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 16.81 +1.79 106 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.35 +1.82 119 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.86 +1.84 130 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.04 +1.52 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.54 +1.52 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.04 +1.52 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.54 +1.52 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.04 +1.52 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.54 +1.52 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.04 +1.52 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 41.54 +1.52 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 44.04 +1.52 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.12 +0.04 47 0 1 0
28MAY26 38.00 P 0.36 0.36 0.36 0.18 +0.05 47 10 71 +10
28MAY26 39.00 P 0.45 0.45 0.45 0.26 +0.07 47 15 5 -10
28MAY26 40.00 P 0.58 0.58 0.58 0.37 +0.10 47 10 42 +10
28MAY26 41.00 P 0.00 0.00 0.00 0.52 +0.14 47 0 46 0
28MAY26 42.00 P 0.00 0.00 0.00 0.71 +0.19 47 0 91 0
28MAY26 43.00 P 0.00 0.00 0.00 0.93 +0.23 47 0 105 0
28MAY26 44.00 P 0.00 0.00 0.00 1.20 +0.29 47 0 75 0
28MAY26 45.00 P 0.00 0.00 0.00 1.54 +0.36 47 0 107 0
28MAY26 46.00 P 0.00 0.00 0.00 1.92 +0.45 48 0 85 0
28MAY26 47.00 P 0.00 0.00 0.00 2.33 +0.49 47 0 218 0
28MAY26 48.00 P 3.01 3.01 3.01 2.81 +0.58 47 1 145 +1
28MAY26 49.00 P 0.00 0.00 0.00 3.33 +0.70 47 0 171 0
28MAY26 50.00 P 0.00 0.00 0.00 3.91 +0.78 47 0 237 0
28MAY26 52.50 P 0.00 0.00 0.00 5.52 +0.91 47 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 7.42 +1.07 47 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 9.80 +1.46 53 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 12.03 +1.46 54 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 14.41 +1.44 57 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.82 +1.67 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.35 +1.59 67 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.86 +1.83 73 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.04 +1.52 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.54 +1.52 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.04 +1.52 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.54 +1.52 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.04 +1.52 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.54 +1.52 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 +0.03 48 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 +0.05 48 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.25 +0.07 48 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.34 +0.08 48 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.44 +0.10 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.58 +0.12 48 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.73 +0.15 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.93 +0.20 48 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.19 +0.26 48 0 47 0
29JUN26 42.00 P 0.00 0.00 0.00 1.47 +0.30 48 0 41 0
29JUN26 43.00 P 0.00 0.00 0.00 1.78 +0.33 48 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 2.12 +0.39 49 0 132 0
29JUN26 45.00 P 0.00 0.00 0.00 2.52 +0.46 49 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 2.92 +0.52 48 0 71 0
29JUN26 47.00 P 3.47 3.47 3.47 3.38 +0.59 48 12 296 0
29JUN26 48.00 P 3.85 3.85 3.85 3.85 +0.63 48 1 266 0
29JUN26 49.00 P 4.00 4.00 4.00 4.41 +0.71 48 15 66 +15
29JUN26 50.00 P 4.96 4.96 4.96 5.00 +0.81 49 15 353 +15
29JUN26 52.50 P 0.00 0.00 0.00 6.51 +0.88 48 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 8.29 +0.80 48 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 10.49 +1.27 51 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 12.56 +1.16 51 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.79 +1.42 52 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 17.08 +1.51 53 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 19.42 +1.59 54 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.94 +1.75 59 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 24.18 +1.58 54 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 26.54 +1.49 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.04 +1.49 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.54 +1.43 0 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 34.04 +1.52 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.54 +1.52 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.04 +1.52 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.54 +1.52 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.04 +1.52 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.79 +0.12 48 0 0 0
30JUL26 38.00 P 1.20 1.20 1.20 0.98 +0.15 48 2 3 +2
30JUL26 39.00 P 0.00 0.00 0.00 1.19 +0.17 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.44 +0.17 48 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 1.76 +0.29 48 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 2.08 +0.28 49 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 2.44 +0.33 49 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 2.81 +0.36 49 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 3.24 +0.44 49 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 3.67 +0.50 49 0 60 0
30JUL26 47.00 P 0.00 0.00 0.00 4.14 +0.56 48 0 30 0
30JUL26 48.00 P 4.65 4.65 4.65 4.62 +0.59 48 1 72 +1
30JUL26 49.00 P 5.23 5.23 5.23 5.14 +0.62 48 20 35 +10
30JUL26 50.00 P 5.84 5.84 5.84 5.71 +0.69 48 9 35 +5
30JUL26 52.50 P 7.28 7.28 7.28 7.28 +0.82 48 15 91 +15
30JUL26 55.00 P 0.00 0.00 0.00 9.17 +1.05 50 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.08 +1.12 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.11 +1.21 51 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.19 +1.27 50 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.42 +1.37 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.63 +1.38 51 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.94 +1.54 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.40 +1.57 53 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.78 +1.60 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.61 +0.12 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.90 +0.13 50 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.18 +0.18 50 0 0 0
29SEP26 40.00 P 2.50 2.50 2.50 2.50 +0.20 50 2 2 +2
29SEP26 41.00 P 2.96 2.96 2.96 2.94 +0.25 51 15 18 +1
29SEP26 42.00 P 0.00 0.00 0.00 3.31 +0.26 51 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.73 +0.37 51 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.15 +0.42 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.60 +0.47 51 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 5.06 +0.51 50 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.52 +0.52 50 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.03 +0.56 50 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.57 +0.60 50 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.12 +0.48 50 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 8.68 +0.74 50 0 723 0
29SEP26 55.00 P 9.87 9.87 9.87 10.39 +0.85 50 15 121 +15
29SEP26 57.50 P 0.00 0.00 0.00 12.31 +1.03 51 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 14.23 +1.07 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.22 +1.13 51 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 18.29 +1.19 51 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 20.35 +1.33 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.61 +1.29 51 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 24.75 +1.25 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.07 +1.40 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.41 +1.43 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.87 +1.59 52 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 34.20 +1.54 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.63 +1.56 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.08 +1.56 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.55 +1.49 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.04 +1.49 0 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 2.54 +0.13 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.85 +0.14 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.27 +0.24 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.60 +0.28 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.07 +0.40 50 0 15 0
30DEC26 42.00 P 4.21 4.21 4.21 4.48 +0.36 50 15 15 -15
30DEC26 43.00 P 0.00 0.00 0.00 4.90 +0.39 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.34 +0.42 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.71 +0.36 49 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 6.32 +0.51 49 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.77 +0.51 49 0 39 0
30DEC26 48.00 P 7.25 7.25 7.25 7.29 +0.50 49 1 77 +1
30DEC26 49.00 P 0.00 0.00 0.00 7.84 +0.57 49 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 8.41 +0.60 48 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 9.94 +0.70 49 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.61 +0.79 49 0 16 0
30DEC26 57.50 P 12.92 12.92 12.92 13.47 +0.95 49 15 45 +15
30DEC26 60.00 P 0.00 0.00 0.00 15.29 +0.98 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.18 +1.00 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.19 +1.08 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.22 +1.09 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.38 +1.16 49 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 25.52 +1.25 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.74 +1.32 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.96 +1.31 49 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 32.24 +1.35 49 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 34.62 +1.39 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.97 +1.45 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.35 +1.60 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.76 +1.62 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.18 +1.61 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.30 +0.23 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.76 +0.27 49 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.04 +0.22 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.48 +0.31 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.87 +0.37 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.29 +0.27 48 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.83 +0.40 49 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.30 +0.44 49 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.75 +0.46 48 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.25 +0.48 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.76 +0.60 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.28 +0.52 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.84 +0.56 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.49 +0.67 48 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.93 +0.67 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.57 +0.75 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.44 +0.95 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.25 +1.00 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.13 +1.02 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.06 +1.03 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.09 +1.10 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.06 +1.11 48 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 26.24 +1.01 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.41 +1.07 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.58 +1.07 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.63 +1.26 47 0 2 0
TOTAL PUT 210 10,129 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 39.12
29APR26 25.00 C 0.00 0.00 0.00 14.14 -0.92 75 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.14 -0.92 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.14 -0.92 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.14 -0.92 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.14 -0.92 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.14 -0.93 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.15 -0.92 50 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 7.16 -0.92 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.18 -0.91 49 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 5.22 -0.91 48 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 4.30 -0.89 48 0 116 0
29APR26 36.00 C 0.00 0.00 0.00 3.44 -0.86 48 0 119 0
29APR26 37.00 C 2.80 2.80 2.80 2.67 -0.81 48 1 121 0
29APR26 38.00 C 2.06 2.06 1.96 2.00 -0.67 48 22 146 -1
29APR26 39.00 C 1.85 1.85 1.38 1.46 -0.63 49 139 152 +40
29APR26 40.00 C 0.93 0.93 0.93 0.98 -0.61 47 15 117 0
29APR26 41.00 C 0.60 0.62 0.60 0.65 -0.48 47 2 126 +1
29APR26 42.00 C 0.50 0.50 0.36 0.41 -0.36 47 39 891 +13
29APR26 43.00 C 0.23 0.23 0.23 0.25 -0.29 47 2 136 0
29APR26 44.00 C 0.15 0.15 0.13 0.15 -0.18 47 4 205 -3
29APR26 45.00 C 0.00 0.00 0.00 0.09 -0.12 48 0 354 0
29APR26 46.00 C 0.00 0.00 0.00 0.05 -0.08 48 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.05 49 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 78 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 428 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 14.19 -0.92 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.20 -0.92 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.22 -0.92 51 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.24 -0.92 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.28 -0.91 50 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.33 -0.91 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.41 -0.90 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.52 -0.90 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.68 -0.84 50 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.87 -0.85 49 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 5.12 -0.83 49 0 90 0
28MAY26 36.00 C 0.00 0.00 0.00 4.43 -0.79 49 0 120 0
28MAY26 37.00 C 0.00 0.00 0.00 3.80 -0.74 50 0 51 0
28MAY26 38.00 C 3.10 3.10 3.10 3.24 -0.69 50 5 101 0
28MAY26 39.00 C 2.72 2.72 2.72 2.76 -0.57 50 2 68 +2
28MAY26 40.00 C 2.34 2.34 2.17 2.28 -0.67 50 2 64 0
28MAY26 41.00 C 0.00 0.00 0.00 1.91 -0.46 50 0 127 0
28MAY26 42.00 C 1.51 1.51 1.51 1.58 -0.46 50 1 122 0
28MAY26 43.00 C 0.00 0.00 0.00 1.29 -0.41 50 0 82 0
28MAY26 44.00 C 0.00 0.00 0.00 1.04 -0.38 50 0 106 0
28MAY26 45.00 C 0.84 0.84 0.84 0.84 -0.35 50 2 173 +2
28MAY26 46.00 C 0.00 0.00 0.00 0.66 -0.31 50 0 122 0
28MAY26 47.00 C 0.50 0.52 0.50 0.52 -0.27 50 4 164 +3
28MAY26 48.00 C 0.44 0.45 0.44 0.41 -0.22 50 8 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.32 -0.19 50 0 95 0
28MAY26 50.00 C 0.28 0.28 0.28 0.25 -0.16 50 2 199 0
28MAY26 52.50 C 0.16 0.16 0.16 0.13 -0.10 50 24 102 +24
28MAY26 55.00 C 0.00 0.00 0.00 0.07 -0.05 50 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 29.65 -0.92 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 29.40 -0.92 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.16 -0.92 120 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.66 -0.92 111 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.16 -0.92 100 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.66 -0.92 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.16 -0.92 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.66 -0.92 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.17 -0.92 96 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.67 -0.92 88 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.17 -0.92 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.67 -0.92 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.17 -0.92 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.67 -0.93 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.18 -0.92 77 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 22.68 -0.92 70 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.18 -0.92 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.68 -0.92 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 21.18 -0.92 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 20.69 -0.92 66 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 20.19 -0.92 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.69 -0.92 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.19 -0.92 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 18.20 -0.92 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.20 -0.92 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.21 -0.92 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.22 -0.92 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.23 -0.92 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.26 -0.91 50 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 12.29 -0.91 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.35 -0.90 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.42 -0.89 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.52 -0.98 49 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.65 -0.87 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.83 -0.84 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.05 -0.81 49 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 6.31 -0.79 49 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.61 -0.76 49 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 4.93 -0.86 48 0 180 0
29JUN26 37.00 C 0.00 0.00 0.00 4.37 -0.70 49 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 3.89 -0.47 50 0 82 0
29JUN26 39.00 C 3.30 3.30 3.30 3.42 -0.60 50 30 57 +14
29JUN26 40.00 C 2.97 2.97 2.90 2.98 -0.58 50 6 59 +1
29JUN26 41.00 C 2.58 2.58 2.58 2.60 -0.53 50 3 100 +3
29JUN26 42.00 C 0.00 0.00 0.00 2.24 -0.50 50 0 52 0
29JUN26 43.00 C 0.00 0.00 0.00 1.94 -0.34 50 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 1.65 -0.42 50 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.42 -0.35 50 0 142 0
29JUN26 46.00 C 0.00 0.00 0.00 1.20 -0.33 50 0 107 0
29JUN26 47.00 C 1.13 1.13 1.13 1.02 -0.29 50 5 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.86 -0.27 50 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.73 -0.23 50 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.61 -0.21 50 0 91 0
29JUN26 52.50 C 0.48 0.51 0.47 0.39 -0.15 50 33 140 +33
29JUN26 55.00 C 0.00 0.00 0.00 0.25 -0.10 50 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.08 49 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.05 50 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 14.26 -0.92 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.30 -0.91 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.36 -0.91 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.44 -0.90 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.56 -0.88 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.70 -0.87 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.88 -0.86 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.11 -0.83 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.38 -0.81 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.69 -0.73 49 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 6.05 -0.75 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.45 -0.73 49 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 4.85 -0.73 48 0 75 0
30JUL26 38.00 C 0.00 0.00 0.00 4.45 -0.75 49 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 4.00 -0.62 50 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 3.61 -0.57 50 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 3.22 -0.56 50 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 2.86 -0.52 50 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.53 -0.50 50 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 2.25 -0.44 50 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.97 -0.43 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 1.75 -0.38 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.53 -0.36 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.31 -0.37 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 1.15 - 49 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 23.18 -0.92 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.68 -0.92 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.18 -0.92 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.68 -0.92 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.18 -0.92 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.69 -0.92 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.19 -0.92 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.69 -0.92 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.20 -0.92 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 18.21 -0.92 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.23 -0.91 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.26 -0.91 48 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.31 -0.91 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.39 -0.89 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.48 -0.88 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 12.61 -0.87 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.78 -0.84 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.98 -0.82 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.21 -0.80 49 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 9.49 -0.78 49 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 8.80 -0.75 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.15 -0.73 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.53 -0.79 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.92 -0.69 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.40 -0.67 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.92 -0.64 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 5.48 -0.60 49 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 5.05 -0.60 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.66 -0.56 49 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.29 -0.54 50 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.92 -0.53 49 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 3.61 -0.49 50 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 3.30 -0.46 50 0 5 0
29SEP26 45.00 C 3.40 3.40 3.40 3.03 -0.40 50 5 36 +5
29SEP26 46.00 C 0.00 0.00 0.00 2.76 -0.40 49 0 4 0
29SEP26 47.00 C 2.71 2.71 2.71 2.50 -0.39 49 5 60 -5
29SEP26 48.00 C 0.00 0.00 0.00 2.30 -0.32 49 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 2.09 -0.32 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.83 -0.38 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.45 -0.25 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.14 -0.23 49 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.88 -0.18 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.69 -0.15 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 -0.11 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 -0.11 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 -0.07 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 -0.07 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.05 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 -0.04 49 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 17.36 -0.90 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.46 -0.89 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.58 -0.88 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.75 -0.87 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.94 -0.85 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.17 -0.84 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.42 -0.83 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.72 -0.81 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.03 -0.81 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.40 -0.76 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.78 -0.76 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.18 -0.74 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.63 -0.71 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.09 -0.71 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.46 -0.79 47 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 7.00 -0.77 47 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 6.59 -0.71 47 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 6.18 -0.60 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.84 -0.54 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.48 -0.59 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.15 -0.56 48 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 4.83 -0.55 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.46 -0.52 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.19 -0.51 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.87 -0.57 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.70 -0.47 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.47 -0.44 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 3.21 -0.45 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 3.01 -0.39 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.52 -0.37 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.12 -0.29 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.70 -0.29 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.48 -0.23 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 -0.19 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.03 -0.15 48 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.85 -0.15 48 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.70 -0.13 48 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.58 -0.13 48 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.49 -0.10 48 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 15.24 -0.85 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.49 -0.85 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.78 -0.81 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.10 -0.81 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.42 -0.81 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.80 -0.77 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.19 -0.78 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.59 -0.77 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.05 -0.73 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.52 -0.73 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.99 -0.72 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.53 -0.66 47 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 8.07 -0.67 47 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.62 -0.67 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.20 -0.63 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.83 -0.59 47 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.47 -0.60 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.14 -0.56 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.82 -0.54 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.47 -0.58 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.19 -0.56 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.93 -0.50 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.68 -0.49 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.45 -0.47 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.20 -0.47 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.96 -0.46 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.43 -0.39 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.87 -0.48 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.49 -0.31 47 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.16 -0.30 47 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.86 -0.26 47 0 15 0
TOTAL CALL 361 14,445 +132
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 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 82 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 123 0
29APR26 33.00 P 0.06 0.06 0.04 0.03 0.00 48 14 109 +10
29APR26 34.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 205 0
29APR26 35.00 P 0.15 0.18 0.15 0.16 +0.04 48 4 214 -1
29APR26 36.00 P 0.26 0.33 0.26 0.29 +0.05 47 14 356 -10
29APR26 37.00 P 0.56 0.58 0.56 0.51 +0.10 47 5 211 +2
29APR26 38.00 P 0.63 0.85 0.63 0.88 +0.22 49 16 351 +8
29APR26 39.00 P 1.06 1.30 1.06 1.27 +0.28 47 27 318 +11
29APR26 40.00 P 1.80 1.95 1.74 1.79 +0.36 46 157 263 +126
29APR26 41.00 P 2.45 2.45 2.45 2.52 +0.54 48 20 118 -20
29APR26 42.00 P 0.00 0.00 0.00 3.27 +0.57 48 0 171 0
29APR26 43.00 P 0.00 0.00 0.00 4.12 +0.67 48 0 152 0
29APR26 44.00 P 0.00 0.00 0.00 5.01 +0.74 48 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 5.94 +0.79 47 0 291 0
29APR26 46.00 P 0.00 0.00 0.00 6.91 +0.84 48 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 7.99 +0.98 65 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 8.88 +0.90 0 0 61 0
29APR26 49.00 P 9.99 9.99 9.92 9.88 +0.91 0 34 37 +7
29APR26 50.00 P 0.00 0.00 0.00 10.88 +0.92 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 13.38 +0.92 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.88 +0.92 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 18.38 +0.92 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.88 +0.92 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.38 +0.92 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 25.88 +0.92 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 28.38 +0.92 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 30.88 +0.92 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 33.38 +0.92 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 35.88 +0.92 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 0.00 51 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.08 0.00 50 0 16 0
28MAY26 30.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 56 0
28MAY26 31.00 P 0.22 0.22 0.22 0.20 +0.01 49 24 211 +24
28MAY26 32.00 P 0.25 0.31 0.25 0.31 +0.03 49 41 83 +38
28MAY26 33.00 P 0.35 0.44 0.35 0.45 +0.04 49 50 153 +50
28MAY26 34.00 P 0.64 0.64 0.64 0.65 +0.07 49 35 118 +9
28MAY26 35.00 P 0.77 0.78 0.68 0.89 +0.10 49 13 120 0
28MAY26 36.00 P 0.00 0.00 0.00 1.19 +0.15 49 0 176 0
28MAY26 37.00 P 0.00 0.00 0.00 1.54 +0.17 48 4 207 0
28MAY26 38.00 P 0.00 0.00 0.00 1.95 +0.21 48 0 123 0
28MAY26 39.00 P 2.40 2.57 2.40 2.45 +0.28 49 35 104 0
28MAY26 40.00 P 3.08 3.08 3.08 3.00 +0.21 48 100 194 0
28MAY26 41.00 P 0.00 0.00 0.00 3.62 +0.43 49 0 32 0
28MAY26 42.00 P 4.00 4.03 4.00 4.19 +0.40 47 30 67 +17
28MAY26 43.00 P 0.00 0.00 0.00 5.03 +0.62 49 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 5.80 +0.54 49 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 6.59 +0.58 49 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.43 +0.64 49 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.45 +0.85 54 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.34 +0.87 55 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 10.25 +0.89 55 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 11.19 +0.90 56 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 13.58 +1.10 59 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 15.89 +0.88 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.38 +0.91 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.88 +0.92 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.38 +0.92 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.88 +0.92 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 28.38 +0.92 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 30.88 +0.92 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 33.38 +0.92 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 35.88 +0.92 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 49 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 49 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 +0.02 50 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 98 0
29JUN26 29.00 P 0.00 0.00 0.00 0.33 +0.04 49 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.47 +0.07 49 0 219 0
29JUN26 31.00 P 0.00 0.00 0.00 0.63 +0.08 49 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 0.83 +0.09 49 0 24 0
29JUN26 33.00 P 0.85 1.08 0.85 1.08 +0.13 48 3 89 +1
29JUN26 34.00 P 1.38 1.38 1.38 1.37 +0.16 48 1 124 +1
29JUN26 35.00 P 1.65 1.65 1.65 1.70 +0.18 48 5 133 -5
29JUN26 36.00 P 0.00 0.00 0.00 2.09 +0.24 48 0 45 0
29JUN26 37.00 P 2.55 2.55 2.55 2.51 +0.25 48 5 289 -5
29JUN26 38.00 P 3.10 3.10 3.10 3.00 +0.31 48 1 53 0
29JUN26 39.00 P 0.00 0.00 0.00 3.57 +0.40 48 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 4.17 +0.42 49 0 239 0
29JUN26 41.00 P 0.00 0.00 0.00 4.82 +0.47 49 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 5.48 +0.49 49 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 6.22 +0.56 49 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.96 +0.60 50 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.73 +0.63 49 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 8.54 +0.65 50 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.37 +0.68 50 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 10.23 +0.71 50 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 11.10 +0.74 50 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 11.97 +0.73 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 14.32 +0.80 52 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 16.67 +0.79 52 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 18.99 +0.85 49 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 21.43 +0.88 49 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 23.88 +0.89 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.36 +0.91 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.83 +0.91 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.32 +0.92 50 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.80 +0.91 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.29 +0.92 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.78 +0.92 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.27 +0.92 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.76 +0.92 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.25 +0.92 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.74 +0.92 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.24 +0.93 62 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.33 +0.03 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.43 +0.03 48 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.59 +0.06 48 0 12 0
30JUL26 30.00 P 0.00 0.00 0.00 0.79 +0.08 49 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.97 +0.05 48 0 0 0
30JUL26 32.00 P 1.00 1.00 1.00 1.23 +0.11 48 6 6 +6
30JUL26 33.00 P 0.00 0.00 0.00 1.51 +0.13 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 1.85 +0.16 48 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 2.21 +0.19 48 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 2.62 +0.21 48 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 3.09 +0.27 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 3.60 +0.31 48 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.17 +0.40 48 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 4.79 +0.43 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 5.40 +0.43 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.07 +0.46 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.84 +0.56 50 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.48 +0.50 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.21 +0.51 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.99 +0.56 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.78 +0.57 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.61 +0.61 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.45 - 49 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 +0.03 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 +0.05 49 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 +0.06 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 +0.08 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 +0.09 49 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 +0.10 49 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.35 +0.10 48 0 75 0
29SEP26 31.00 P 0.00 0.00 0.00 1.62 +0.14 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.93 +0.18 48 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.28 +0.20 48 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 2.65 +0.22 48 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.06 +0.25 48 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 3.49 +0.26 48 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.98 +0.31 47 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.53 +0.36 48 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.10 +0.38 48 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 5.70 +0.42 48 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.33 +0.44 48 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 6.96 +0.44 48 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.65 +0.47 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.36 +0.49 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.11 +0.53 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.84 +0.55 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.66 +0.58 50 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.45 +0.57 50 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.18 +0.62 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.12 +0.76 50 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.10 +0.68 49 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.29 +0.74 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.54 +0.75 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.86 +0.79 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.22 +0.83 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.60 +0.84 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.02 +0.87 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.45 +0.87 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.90 +0.89 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.36 +0.89 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.83 +0.90 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.30 +0.90 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.78 +0.91 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.27 +0.92 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.75 +0.91 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.24 +0.92 49 0 0 0
30DEC26 22.00 P 0.30 0.37 0.30 0.41 +0.03 48 20 174 +20
30DEC26 23.00 P 0.00 0.00 0.00 0.54 +0.04 48 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 +0.05 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.85 +0.05 48 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.05 +0.08 48 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.28 +0.09 48 0 2 0
30DEC26 28.00 P 1.28 1.28 1.28 1.52 +0.10 48 6 56 +6
30DEC26 29.00 P 0.00 0.00 0.00 1.76 +0.07 47 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.04 +0.11 47 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.39 +0.09 47 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 2.79 +0.21 48 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.18 +0.24 48 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 3.64 +0.29 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.11 +0.30 48 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 4.61 +0.31 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.14 +0.33 48 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.64 +0.30 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.23 +0.39 48 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 6.80 +0.39 48 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 7.43 +0.41 48 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.10 +0.45 48 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.78 +0.45 48 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.38 +0.39 48 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.20 +0.57 49 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.79 +0.48 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.53 +0.50 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.28 +0.50 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.23 +0.57 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.03 +0.59 50 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.07 +0.63 50 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.18 +0.69 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.12 +0.66 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.36 +0.72 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.62 +0.73 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.95 +0.77 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.29 +0.78 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.68 +0.82 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.08 +0.83 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.50 +0.85 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.25 +0.08 47 0 13 0
30MAR27 26.00 P 0.00 0.00 0.00 1.48 +0.07 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.75 +0.11 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.05 +0.11 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.35 +0.11 47 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.72 +0.15 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.00 +0.08 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.39 +0.08 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.82 +0.21 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.28 +0.24 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.77 +0.22 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.28 +0.30 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.82 +0.32 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.39 +0.34 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.98 +0.37 47 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.59 +0.39 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.23 +0.42 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.88 +0.42 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.56 +0.46 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.16 +0.38 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.84 +0.40 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.53 +0.41 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.26 +0.45 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.01 +0.48 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.76 +0.48 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.52 +0.49 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.50 +0.56 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.54 +0.57 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.66 +0.64 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.83 +0.65 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.05 +0.70 47 0 0 0
TOTAL PUT 670 14,542 +295
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$ 9.16
29APR26 5.75 C 0.00 0.00 0.00 3.41 -0.12 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.91 -0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.67 -0.16 84 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.42 -0.12 75 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.17 -0.11 67 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.92 -0.11 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.67 -0.13 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.42 -0.13 43 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.20 -0.13 55 0 21 0
29APR26 8.25 C 0.94 0.94 0.94 0.98 -0.16 54 2 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.76 -0.15 50 0 130 0
29APR26 8.75 C 0.55 0.55 0.55 0.59 -0.13 52 2 111 -2
29APR26 9.00 C 0.00 0.00 0.00 0.44 -0.12 53 0 272 0
29APR26 9.25 C 0.00 0.00 0.00 0.32 -0.09 54 0 336 0
29APR26 9.50 C 0.00 0.00 0.00 0.22 -0.08 53 0 257 0
29APR26 9.75 C 0.17 0.18 0.14 0.15 -0.08 54 14 87 0
29APR26 10.00 C 0.00 0.00 0.00 0.10 -0.06 54 0 188 0
29APR26 10.50 C 0.03 0.03 0.03 0.03 -0.04 51 13 262 -13
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 119 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 138 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 144 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 155 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 165 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 193 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 3.43 -0.12 59 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.18 -0.12 53 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.92 -0.15 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.70 -0.13 58 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.45 -0.14 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.22 -0.11 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.01 -0.09 57 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.78 -0.13 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.58 -0.09 55 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 1.37 -0.11 52 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 1.22 -0.10 56 0 29 0
28MAY26 8.50 C 0.00 0.00 0.00 1.03 -0.10 53 0 31 0
28MAY26 8.75 C 0.00 0.00 0.00 0.87 -0.10 52 0 73 0
28MAY26 9.00 C 0.72 0.72 0.72 0.72 -0.12 51 1 243 -1
28MAY26 9.25 C 0.00 0.00 0.00 0.62 -0.08 53 0 414 0
28MAY26 9.50 C 0.00 0.00 0.00 0.51 -0.08 52 0 259 0
28MAY26 9.75 C 0.00 0.00 0.00 0.42 -0.07 52 0 288 0
28MAY26 10.00 C 0.33 0.33 0.33 0.35 -0.06 53 2 341 +2
28MAY26 10.50 C 0.00 0.00 0.00 0.23 -0.06 53 0 258 0
28MAY26 11.00 C 0.00 0.00 0.00 0.15 -0.04 53 0 210 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 -0.02 54 0 264 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 106 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.43 -0.18 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.20 -0.16 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.97 -0.15 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.74 -0.15 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.52 -0.17 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.31 -0.14 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.10 -0.11 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.91 -0.13 53 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.69 -0.12 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.51 -0.12 50 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 1.32 -0.14 48 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 1.19 -0.12 50 0 1 0
29JUN26 8.75 C 1.13 1.13 1.13 1.05 -0.10 50 15 30 +2
29JUN26 9.00 C 0.93 0.93 0.93 0.93 -0.09 51 15 136 0
29JUN26 9.25 C 0.00 0.00 0.00 0.81 -0.09 50 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 0.70 -0.09 50 0 678 0
29JUN26 9.75 C 0.00 0.00 0.00 0.62 -0.07 51 0 131 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 -0.06 51 0 688 0
29JUN26 10.50 C 0.00 0.00 0.00 0.40 -0.07 51 0 600 0
29JUN26 11.00 C 0.00 0.00 0.00 0.29 -0.06 51 0 1,718 0
29JUN26 11.50 C 0.22 0.22 0.22 0.21 -0.05 51 16 648 +16
29JUN26 12.00 C 0.00 0.00 0.00 0.15 -0.04 51 0 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 104 0
29JUN26 13.00 C 0.10 0.10 0.10 0.08 -0.02 52 6 44 +6
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 19.50 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 0.01 0.00 70 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 3.49 -0.14 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.25 -0.15 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.03 -0.16 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.82 -0.15 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.58 -0.17 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.38 -0.14 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.18 -0.14 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.99 -0.17 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.83 -0.12 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.65 -0.14 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.50 -0.11 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.35 -0.11 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.23 -0.08 51 0 2 0
30JUL26 9.00 C 0.00 0.00 0.00 1.10 -0.09 51 0 15 0
30JUL26 9.25 C 0.95 0.95 0.95 0.99 -0.08 51 11 19 -11
30JUL26 9.50 C 0.00 0.00 0.00 0.88 -0.08 51 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.78 -0.08 51 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.70 -0.07 51 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.55 -0.07 51 0 20 0
30JUL26 11.00 C 0.00 0.00 0.00 0.44 -0.06 52 0 4 0
30JUL26 11.50 C 0.00 0.00 0.00 0.35 -0.04 52 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.27 -0.04 52 0 91 0
30JUL26 12.50 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.16 - 52 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 3.58 -0.14 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.36 -0.18 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.15 -0.18 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.95 -0.15 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.77 -0.15 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 -0.14 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 -0.14 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.23 -0.14 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 -0.13 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.91 -0.15 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.76 -0.15 51 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.62 -0.12 51 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 1.49 -0.11 51 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 1.38 -0.08 51 0 204 0
29SEP26 9.25 C 0.00 0.00 0.00 1.26 -0.10 51 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 1.16 -0.09 51 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.06 -0.09 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.98 -0.08 51 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 -0.06 52 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.70 -0.05 52 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 -0.04 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 -0.05 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.41 -0.04 52 0 141 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.05 51 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.03 52 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.03 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.02 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.74 -0.16 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.55 -0.17 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 -0.18 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.17 -0.16 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.99 -0.14 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.81 -0.15 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.65 -0.14 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.50 -0.14 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.34 -0.15 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.20 -0.13 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 -0.14 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.93 -0.09 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.81 -0.12 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 -0.09 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 -0.08 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.49 -0.09 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.39 -0.09 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 -0.07 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.14 -0.07 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.00 -0.07 51 0 34 0
30DEC26 11.50 C 0.00 0.00 0.00 0.88 -0.06 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 -0.05 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.05 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.05 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.05 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.04 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.03 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.02 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.03 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.02 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.91 -0.17 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.73 -0.14 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.55 -0.15 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.38 -0.13 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.21 -0.13 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.05 -0.13 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.91 -0.12 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.76 -0.12 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.62 -0.11 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.46 -0.13 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.35 -0.10 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.22 -0.12 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 -0.11 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.98 -0.05 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.85 -0.12 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.75 -0.13 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.66 -0.12 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.56 -0.12 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.40 -0.11 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.25 -0.09 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 -0.07 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.01 -0.05 51 0 9 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.07 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 -0.06 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.75 -0.06 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.67 -0.06 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 -0.06 51 0 2 0
TOTAL CALL 97 16,704 -1
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 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 0.00 75 0 186 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 183 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 204 0
29APR26 7.75 P 0.04 0.04 0.04 0.02 0.00 57 10 254 -10
29APR26 8.00 P 0.05 0.05 0.05 0.04 0.00 57 2 180 -2
29APR26 8.25 P 0.09 0.09 0.08 0.07 0.00 56 80 171 -65
29APR26 8.50 P 0.13 0.14 0.12 0.12 0.00 56 145 975 +145
29APR26 8.75 P 0.20 0.23 0.20 0.19 0.00 55 3 609 +3
29APR26 9.00 P 0.33 0.33 0.33 0.29 +0.01 55 1 283 +1
29APR26 9.25 P 0.00 0.00 0.00 0.42 +0.02 56 0 113 0
29APR26 9.50 P 0.62 0.62 0.62 0.57 +0.03 56 1 187 +1
29APR26 9.75 P 0.00 0.00 0.00 0.74 +0.05 55 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 0.94 +0.07 56 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 1.37 +0.08 53 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.90 +0.12 77 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 2.41 +0.15 94 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 2.88 +0.13 95 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 3.39 +0.13 110 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.91 +0.17 129 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.41 +0.15 139 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.89 +0.16 140 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.40 +0.14 154 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.91 +0.17 167 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.41 +0.16 175 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.89 +0.13 173 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.42 +0.20 196 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.92 +0.19 203 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.41 +0.15 205 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 8.91 +0.16 212 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.41 +0.15 219 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.91 +0.17 226 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.40 +0.17 226 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.92 +0.18 243 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.90 +0.17 243 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.90 +0.17 253 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 0.00 60 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 57 0 81 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 55 0 77 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 0.00 53 0 94 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 0.00 54 0 510 0
28MAY26 7.50 P 0.00 0.00 0.00 0.10 0.00 54 0 457 0
28MAY26 7.75 P 0.00 0.00 0.00 0.14 0.00 53 0 744 0
28MAY26 8.00 P 0.23 0.23 0.23 0.20 +0.01 54 15 143 +15
28MAY26 8.25 P 0.00 0.00 0.00 0.27 +0.01 54 0 201 0
28MAY26 8.50 P 0.00 0.00 0.00 0.35 +0.01 53 0 436 0
28MAY26 8.75 P 0.46 0.46 0.46 0.45 +0.01 53 1 321 +1
28MAY26 9.00 P 0.56 0.57 0.56 0.56 +0.02 53 3 204 +3
28MAY26 9.25 P 0.00 0.00 0.00 0.69 +0.03 53 0 47 0
28MAY26 9.50 P 0.82 0.82 0.82 0.84 +0.04 53 12 43 +12
28MAY26 9.75 P 0.00 0.00 0.00 1.00 +0.04 53 0 75 0
28MAY26 10.00 P 1.25 1.25 1.25 1.17 +0.05 53 1 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.58 +0.06 56 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.01 +0.09 58 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.46 +0.14 60 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.91 +0.11 60 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.39 +0.13 62 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.93 +0.17 76 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.44 +0.18 84 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.89 +0.15 79 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.40 +0.14 86 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.94 +0.20 100 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.44 +0.19 105 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.89 +0.13 97 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.42 +0.17 110 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.92 +0.12 114 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.42 +0.15 118 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.92 +0.17 122 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.42 +0.16 125 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 54 0 7 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 53 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 52 0 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 0.00 52 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 0.00 52 0 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 0.00 51 0 154 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 0.00 51 0 45 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 0.00 51 0 5 0
29JUN26 8.25 P 0.45 0.45 0.45 0.42 +0.01 52 30 47 +15
29JUN26 8.50 P 0.55 0.55 0.55 0.52 +0.02 52 12 163 +12
29JUN26 8.75 P 0.63 0.63 0.63 0.63 +0.03 52 2 225 +2
29JUN26 9.00 P 0.00 0.00 0.00 0.74 +0.01 51 0 302 0
29JUN26 9.25 P 0.00 0.00 0.00 0.87 +0.03 51 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.01 +0.03 51 0 609 0
29JUN26 9.75 P 0.00 0.00 0.00 1.18 +0.05 52 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.37 +0.08 53 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.72 +0.07 53 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.15 +0.07 56 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.55 +0.06 55 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.98 +0.07 54 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.43 +0.06 54 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.93 +0.17 59 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.44 +0.18 65 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 4.90 +0.16 63 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.40 +0.14 67 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 5.94 +0.20 77 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.44 +0.19 81 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.89 +0.13 76 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.42 +0.14 85 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.92 +0.12 88 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.42 +0.15 91 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.92 +0.17 94 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.42 +0.16 97 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.91 +0.17 98 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.40 +0.16 98 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.92 +0.18 105 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.90 +0.16 106 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.90 +0.17 111 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.87 +0.12 107 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.87 +0.15 111 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.87 +0.13 115 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.87 +0.14 119 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.87 +0.13 123 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30JUL26 6.00 P 0.10 0.15 0.10 0.06 0.00 53 2 5 +2
30JUL26 6.25 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 150 0
30JUL26 6.75 P 0.00 0.00 0.00 0.15 +0.01 52 0 1 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 +0.01 52 0 4 0
30JUL26 7.25 P 0.00 0.00 0.00 0.24 0.00 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.38 +0.01 52 0 0 0
30JUL26 8.00 P 0.50 0.50 0.50 0.47 +0.02 52 5 26 +5
30JUL26 8.25 P 0.00 0.00 0.00 0.56 +0.02 52 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.67 +0.03 52 0 19 0
30JUL26 8.75 P 0.00 0.00 0.00 0.78 +0.03 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.90 +0.03 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.03 +0.04 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.17 +0.03 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.33 +0.04 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.50 +0.05 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.87 +0.06 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.26 +0.07 54 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.66 +0.11 54 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.09 +0.09 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.53 +0.08 55 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.98 - 55 0 0 -
29SEP26 5.75 P 0.16 0.16 0.16 0.10 0.00 51 1 1 +1
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 51 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.01 52 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.01 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.01 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.01 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.01 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.01 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 +0.02 52 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 +0.02 52 0 31 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 +0.03 52 0 531 0
29SEP26 8.50 P 0.89 0.89 0.89 0.89 +0.03 52 1 800 0
29SEP26 8.75 P 0.00 0.00 0.00 1.01 +0.03 52 0 330 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 +0.04 52 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 +0.03 52 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.42 +0.04 51 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.57 +0.04 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.73 +0.06 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.10 +0.07 53 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.46 +0.10 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.85 +0.11 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 +0.13 53 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.66 +0.09 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.09 +0.07 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.53 +0.12 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.99 +0.15 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.46 +0.12 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.94 +0.15 54 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.44 +0.16 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.92 +0.16 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.42 +0.14 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.92 +0.12 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.42 +0.15 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.92 +0.17 67 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.42 +0.16 69 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.91 +0.17 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.41 +0.17 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.92 +0.18 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.90 +0.16 76 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.91 +0.17 81 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.91 +0.16 84 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.91 +0.17 87 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 0.00 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 +0.01 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.02 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.02 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.02 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.02 51 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.03 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.16 +0.05 52 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.26 +0.03 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 +0.04 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 +0.04 50 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.67 +0.05 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.82 +0.04 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 +0.04 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 +0.06 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 +0.09 52 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.06 +0.09 51 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.46 +0.09 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.87 +0.09 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.26 +0.10 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.69 +0.12 51 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.14 +0.10 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.56 +0.11 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.01 +0.11 50 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.48 +0.10 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.95 +0.11 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.44 +0.16 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.92 +0.12 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.42 +0.15 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.92 +0.17 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.42 +0.16 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.91 +0.17 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.41 +0.17 60 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.92 +0.18 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.90 +0.16 64 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.91 +0.17 68 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 0.00 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.61 +0.01 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 +0.01 51 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.80 +0.01 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 +0.01 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 +0.01 51 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 0.00 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 +0.03 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 +0.03 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 +0.02 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.61 +0.05 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 +0.05 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.89 +0.05 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.04 +0.05 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.19 +0.06 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.54 +0.03 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.90 +0.08 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.25 +0.07 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.63 +0.07 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.01 +0.06 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.42 +0.09 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 +0.09 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.24 +0.09 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.67 +0.10 49 0 0 0
TOTAL PUT 327 15,532 +141
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 2.54 +0.06 153 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.30 +0.06 144 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.04 +0.05 123 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.79 +0.05 109 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.53 +0.04 90 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.27 +0.02 72 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.99 0.00 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.27 0.00 21 0 185 0
29APR26 7.50 C 0.12 0.12 0.12 0.11 +0.01 21 5 81 +1
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 21 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.54 +0.03 80 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.30 +0.05 75 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.05 +0.05 67 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.80 +0.05 59 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.54 +0.03 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.28 +0.02 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.00 0.00 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.76 0.00 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.53 -0.01 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.35 -0.01 20 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 0.00 20 0 23 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 -0.01 19 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 0.00 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 29 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 36 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 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 2.75 +0.06 78 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 +0.06 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 +0.04 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 +0.05 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 +0.06 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 +0.05 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 +0.03 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 +0.03 36 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 0.00 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 0.00 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 0.00 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 0.00 20 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 0.00 20 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 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 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.56 +0.05 65 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.31 +0.06 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.06 +0.06 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.80 +0.05 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.54 +0.03 37 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.29 +0.03 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.01 0.00 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.77 -0.01 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.27 0.00 20 0 105 0
30JUL26 7.75 C 0.16 0.16 0.16 0.17 0.00 20 15 15 +15
30JUL26 8.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 0.00 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 20 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 +0.06 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 +0.06 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 +0.05 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 +0.06 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 +0.06 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.05 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 +0.03 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.29 +0.03 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 0.00 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 +0.02 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 0.00 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 0.00 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 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 2.56 +0.05 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 +0.06 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 +0.06 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 +0.05 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 +0.03 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.30 +0.04 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 0.00 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 0.00 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.01 20 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 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 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 2.56 +0.05 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 +0.06 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 +0.06 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.80 +0.05 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.55 +0.04 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.32 +0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 -0.01 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 -0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 -0.01 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 0.00 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 20 2,491 +16
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 0.00 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 680 0
29APR26 7.75 P 0.00 0.00 0.00 0.28 -0.02 16 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.52 0.00 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.77 0.00 0 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.52 0.00 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.02 0.00 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.52 0.00 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 22 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 0.00 20 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 0.00 20 0 9 0
28MAY26 7.50 P 0.22 0.22 0.22 0.19 -0.01 18 5 444 +5
28MAY26 7.75 P 0.00 0.00 0.00 0.35 -0.01 19 0 305 0
28MAY26 8.00 P 0.00 0.00 0.00 0.55 -0.01 19 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.78 0.00 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.02 -0.01 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.52 -0.01 0 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 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 0.00 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.21 0.00 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 0.00 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.02 17 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 0.00 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 0.00 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.18 -0.01 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.60 -0.07 0 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 0.00 21 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 0.00 20 0 4 0
30JUL26 7.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.25 0.00 19 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.75 0.00 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.96 0.00 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.19 -0.01 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 0.00 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 0.00 22 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 0.00 22 0 77 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 0.00 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 0.00 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 0.00 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 0.00 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 0.00 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 0.00 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 0.00 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 0.00 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 0.00 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 0.00 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.23 -0.02 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.72 -0.04 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.22 -0.03 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.71 -0.04 48 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 21 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 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 0.00 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 0.00 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.01 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 0.00 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 0.00 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 0.00 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.23 -0.02 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.73 -0.03 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.22 -0.03 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.71 -0.04 41 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 0.03 -0.01 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.01 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.01 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 -0.01 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 -0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 -0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.09 -0.04 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.54 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 0.00 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.00 -0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.24 -0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.49 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.74 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.23 -0.02 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.73 -0.03 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.22 -0.03 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.71 -0.04 37 0 0 0
TOTAL PUT 5 4,401 +5
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$ 24.40
29APR26 16.50 C 0.00 0.00 0.00 7.91 -0.20 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.41 -0.37 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.91 -0.20 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.41 -0.20 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.91 -0.20 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.42 -0.20 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.92 -0.20 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.42 -0.18 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.43 -0.22 41 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 2.49 -0.23 42 0 56 0
29APR26 23.00 C 0.00 0.00 0.00 1.66 -0.22 43 0 112 0
29APR26 24.00 C 0.95 0.96 0.94 0.98 -0.20 43 33 179 0
29APR26 25.00 C 0.49 0.49 0.49 0.52 -0.17 43 20 502 0
29APR26 26.00 C 0.33 0.33 0.25 0.24 -0.14 43 18 622 -11
29APR26 27.00 C 0.19 0.19 0.12 0.10 -0.08 43 18 484 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 316 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 89 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 90 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 115 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 7.95 -0.29 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.45 -0.33 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.91 -0.31 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.41 -0.35 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.93 -0.38 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.50 -0.35 43 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.02 -0.34 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.56 -0.33 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.69 -0.29 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.89 -0.22 42 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.20 -0.21 42 0 82 0
28MAY26 24.00 C 0.00 0.00 0.00 1.62 -0.19 42 0 219 0
28MAY26 25.00 C 0.00 0.00 0.00 1.16 -0.17 42 0 286 0
28MAY26 26.00 C 0.00 0.00 0.00 0.81 -0.16 43 0 251 0
28MAY26 27.00 C 0.00 0.00 0.00 0.54 -0.13 42 0 326 0
28MAY26 28.00 C 0.00 0.00 0.00 0.35 -0.10 42 0 575 0
28MAY26 29.00 C 0.28 0.28 0.28 0.22 -0.08 42 7 118 0
28MAY26 30.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 7.96 -0.28 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.45 -0.33 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.99 -0.27 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.41 -0.36 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.95 -0.36 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.50 -0.37 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.06 -0.36 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.63 -0.30 37 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.90 -0.28 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.17 -0.20 41 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.54 -0.21 41 0 54 0
29JUN26 24.00 C 1.98 1.98 1.98 1.99 -0.18 41 15 126 -15
29JUN26 25.00 C 0.00 0.00 0.00 1.54 -0.16 41 0 310 0
29JUN26 26.00 C 0.00 0.00 0.00 1.18 -0.15 41 0 145 0
29JUN26 27.00 C 0.00 0.00 0.00 0.90 -0.12 42 0 386 0
29JUN26 28.00 C 0.00 0.00 0.00 0.66 -0.10 42 0 370 0
29JUN26 29.00 C 0.00 0.00 0.00 0.48 -0.09 42 0 113 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 -0.07 41 0 371 0
29JUN26 31.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 7.99 -0.27 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.45 -0.36 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.99 -0.33 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.52 -0.36 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.08 -0.27 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.66 -0.24 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.25 -0.33 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.85 -0.28 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.14 -0.10 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.46 -0.10 41 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.88 -0.20 41 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.35 -0.18 41 0 2 0
30JUL26 25.00 C 0.00 0.00 0.00 1.90 -0.16 41 0 119 0
30JUL26 26.00 C 0.00 0.00 0.00 1.54 -0.10 41 0 75 0
30JUL26 27.00 C 0.00 0.00 0.00 1.23 -0.13 41 0 108 0
30JUL26 28.00 C 0.00 0.00 0.00 0.97 -0.10 42 0 38 0
30JUL26 29.00 C 0.00 0.00 0.00 0.75 -0.10 41 0 40 0
30JUL26 30.00 C 0.00 0.00 0.00 0.58 -0.09 41 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 0.45 -0.06 41 0 11 0
30JUL26 32.00 C 0.00 0.00 0.00 0.34 -0.05 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.25 -0.05 41 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 0.19 - 41 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 8.14 -0.31 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.70 -0.31 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.27 -0.31 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.89 -0.24 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.48 -0.21 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.07 -0.35 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.68 -0.35 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.31 -0.28 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.63 -0.21 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.00 -0.19 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.45 -0.16 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.98 -0.17 42 0 308 0
29SEP26 25.00 C 0.00 0.00 0.00 2.53 -0.16 41 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 2.16 -0.14 42 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.83 -0.13 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.53 -0.13 42 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.29 -0.10 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.07 -0.10 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.89 -0.08 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.73 -0.08 42 500 162 -398
29SEP26 33.00 C 0.00 0.00 0.00 0.61 -0.06 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 -0.07 42 0 121 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 -0.05 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.52 -0.31 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.11 -0.29 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.71 -0.30 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.34 -0.34 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.96 -0.33 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.59 -0.35 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.24 -0.33 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.90 -0.22 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.27 -0.25 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.67 -0.20 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.14 -0.22 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.64 -0.18 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.27 -0.16 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.88 -0.15 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.53 -0.14 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.23 -0.12 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.96 -0.12 42 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.70 -0.11 42 0 91 0
30DEC26 31.00 C 0.00 0.00 0.00 1.49 -0.10 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.28 -0.11 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.13 -0.08 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.97 -0.09 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.85 -0.06 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 -0.07 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.63 -0.06 41 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.55 -0.05 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 -0.05 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 -0.03 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 8.91 -0.27 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.49 -0.35 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 8.13 -0.32 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.75 -0.33 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.40 -0.32 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.06 -0.30 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.72 -0.29 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.40 -0.28 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.79 -0.20 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.22 -0.20 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.71 -0.16 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.22 -0.18 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.85 -0.17 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.45 -0.17 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.10 -0.15 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.79 -0.14 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.51 -0.12 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.24 -0.12 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.99 -0.12 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.79 -0.11 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.59 -0.11 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.42 -0.09 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.27 -0.09 41 0 10 0
TOTAL CALL 611 13,832 -424
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 159 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 182 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 67 0
29APR26 22.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 110 0
29APR26 23.00 P 0.30 0.30 0.25 0.25 -0.02 44 80 176 -20
29APR26 24.00 P 0.60 0.60 0.58 0.57 -0.01 43 11 491 +5
29APR26 25.00 P 1.13 1.13 1.13 1.12 +0.04 44 4 72 -4
29APR26 26.00 P 0.00 0.00 0.00 1.82 +0.07 43 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 2.68 +0.12 43 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.62 +0.16 42 0 12 0
29APR26 29.00 P 0.00 0.00 0.00 4.67 +0.25 62 0 32 0
29APR26 30.00 P 0.00 0.00 0.00 5.73 +0.29 81 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 6.73 +0.27 90 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.73 +0.29 99 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.73 +0.33 107 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.73 +0.26 116 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.67 +0.26 111 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.67 +0.25 118 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.66 +0.24 121 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.66 +0.24 128 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.66 +0.23 134 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.67 +0.25 142 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.73 +0.31 163 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.66 +0.24 151 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
28MAY26 18.00 P 0.06 0.06 0.06 0.02 -0.01 43 6 33 +6
28MAY26 18.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 40 0
28MAY26 19.00 P 0.09 0.09 0.09 0.05 -0.01 43 2 19 0
28MAY26 19.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 99 0
28MAY26 21.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 166 0
28MAY26 22.00 P 0.51 0.53 0.51 0.45 -0.02 43 27 340 +15
28MAY26 23.00 P 0.82 0.82 0.75 0.75 +0.02 42 47 317 +42
28MAY26 24.00 P 1.29 1.29 1.17 1.15 0.00 42 21 586 +19
28MAY26 25.00 P 0.00 0.00 0.00 1.70 +0.04 42 0 201 0
28MAY26 26.00 P 0.00 0.00 0.00 2.33 -0.02 42 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.07 +0.08 42 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 3.88 +0.10 42 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.90 +0.21 49 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 5.77 +0.17 48 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.76 +0.27 53 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 7.73 +0.29 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.73 +0.32 61 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.73 +0.26 65 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.71 +0.30 68 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.70 +0.27 71 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.70 +0.28 74 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.70 +0.28 78 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.70 +0.25 82 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.70 +0.28 85 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 43 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 0.00 42 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 39 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 0.00 41 0 90 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 0.00 42 0 169 0
29JUN26 21.00 P 0.59 0.59 0.59 0.51 0.00 41 4 133 -4
29JUN26 22.00 P 0.00 0.00 0.00 0.80 +0.01 42 0 407 0
29JUN26 23.00 P 1.26 1.26 1.26 1.16 +0.02 41 1 245 -1
29JUN26 24.00 P 1.64 1.73 1.64 1.61 +0.03 41 18 682 0
29JUN26 25.00 P 2.16 2.16 2.16 2.15 +0.05 41 19 380 0
29JUN26 26.00 P 0.00 0.00 0.00 2.81 +0.05 42 0 106 0
29JUN26 27.00 P 0.00 0.00 0.00 3.49 +0.08 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.39 +0.11 45 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.24 +0.14 46 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.13 +0.15 48 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 7.05 +0.33 49 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.98 +0.25 51 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.93 +0.27 52 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.90 +0.36 55 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.87 +0.29 57 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.84 +0.35 58 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.78 +0.24 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.76 +0.21 59 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.75 +0.30 61 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.74 +0.31 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.73 +0.23 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.68 +0.25 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.73 +0.30 70 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.66 +0.15 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.73 +0.33 75 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.72 +0.32 76 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.71 +0.31 77 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.66 +0.26 73 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.66 +0.23 75 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.66 +0.18 78 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.18 0.00 41 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.24 0.00 41 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.31 0.00 41 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.39 0.00 41 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 0.50 0.00 41 0 62 0
30JUL26 21.00 P 0.00 0.00 0.00 0.75 0.00 41 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 1.07 +0.01 41 0 60 0
30JUL26 23.00 P 0.00 0.00 0.00 1.45 +0.02 41 0 156 0
30JUL26 24.00 P 2.02 2.02 2.02 1.92 +0.04 41 1 76 +1
30JUL26 25.00 P 0.00 0.00 0.00 2.46 +0.05 41 0 3 0
30JUL26 26.00 P 0.00 0.00 0.00 3.10 +0.08 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.89 +0.13 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.65 +0.14 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.46 +0.11 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.31 +0.11 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.18 +0.10 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.10 +0.28 47 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.02 +0.25 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.96 - 49 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.20 0.00 41 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 0.00 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 0.00 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 0.00 42 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 0.00 42 0 21 0
29SEP26 19.00 P 0.00 0.00 0.00 0.61 0.00 42 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.73 +0.01 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.87 +0.01 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.19 +0.02 42 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.57 +0.03 42 0 200 0
29SEP26 23.00 P 0.00 0.00 0.00 1.97 +0.03 42 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.43 +0.03 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 2.99 +0.06 41 500 132 -480
29SEP26 26.00 P 0.00 0.00 0.00 3.59 +0.06 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.32 +0.13 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.08 +0.12 43 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.85 +0.15 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.65 +0.15 44 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.48 +0.17 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.33 +0.17 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.21 +0.20 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.11 +0.20 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.04 +0.19 46 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.97 +0.28 46 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.92 +0.28 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.88 +0.29 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.86 +0.24 49 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.83 +0.30 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.81 +0.27 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.79 +0.25 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.78 +0.32 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.77 +0.26 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.73 +0.33 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.76 +0.29 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 0.00 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 0.00 41 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 0.00 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.00 +0.01 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.14 +0.01 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.31 +0.02 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.66 +0.03 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.04 +0.03 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.48 +0.02 41 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 2.98 +0.05 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 3.53 +0.06 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.13 +0.06 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.79 +0.07 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.49 +0.08 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.32 +0.14 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.08 +0.14 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.88 +0.16 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.69 +0.17 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.53 +0.16 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.39 +0.21 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.27 +0.22 43 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.18 +0.17 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.05 +0.20 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.02 +0.26 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.95 +0.24 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.87 +0.25 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.87 +0.29 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.84 +0.30 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 0.00 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.01 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.02 +0.01 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.16 0.00 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 +0.01 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 +0.02 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 +0.06 41 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.03 +0.06 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.44 +0.07 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.91 +0.04 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.42 +0.12 40 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 3.94 +0.06 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.55 +0.08 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.20 +0.09 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.89 +0.10 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.68 +0.17 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.42 +0.14 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.20 +0.20 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.99 +0.16 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.80 +0.16 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.64 +0.18 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.49 +0.23 41 0 0 0
TOTAL PUT 741 10,677 -421
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$ 46.46
17APR26 36.00 C 10.32 10.32 10.32 10.46 -0.60 0 1 0 0
17APR26 37.00 C 0.00 0.00 0.00 9.46 -0.60 0 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 8.46 -0.60 0 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 7.46 -0.60 0 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 6.46 -0.60 0 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 5.46 -0.60 0 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 4.46 -0.60 0 0 0 0
17APR26 43.00 C 3.28 3.28 3.28 3.46 -0.60 0 1 0 -173
17APR26 44.00 C 2.56 2.56 2.56 2.46 -0.60 0 1 0 -77
17APR26 45.00 C 1.80 1.95 1.07 1.46 -0.62 0 149 0 -881
17APR26 46.00 C 1.20 1.20 0.25 0.46 -0.70 0 299 16 -317
17APR26 47.00 C 0.38 0.40 0.03 0.00 -0.52 0 404 511 -105
17APR26 48.00 C 0.07 0.07 0.03 0.00 -0.23 0 85 558 -40
17APR26 49.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 222 0
17APR26 50.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 289 0
17APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 596 0
17APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
17APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 10.48 -0.60 67 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 9.48 -0.60 60 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 8.48 -0.60 52 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 7.48 -0.60 45 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 6.48 -0.61 39 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 5.49 -0.61 40 0 0 0
24APR26 42.00 C 0.00 0.00 0.00 4.52 -0.61 41 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 3.58 -0.62 41 0 59 0
24APR26 44.00 C 0.00 0.00 0.00 2.64 -0.65 36 0 195 0
24APR26 45.00 C 1.77 1.77 1.77 1.88 -0.62 38 1 154 +1
24APR26 46.00 C 1.43 1.43 1.20 1.26 -0.62 39 7 1,288 +5
24APR26 47.00 C 0.91 0.96 0.76 0.83 -0.47 41 53 153 +32
24APR26 48.00 C 0.80 0.80 0.45 0.53 -0.39 43 98 129 -16
24APR26 49.00 C 0.38 0.38 0.29 0.33 -0.31 45 39 213 +3
24APR26 50.00 C 0.35 0.35 0.18 0.20 -0.24 46 89 488 +71
24APR26 52.50 C 0.00 0.00 0.00 0.06 -0.11 50 0 191 0
24APR26 55.00 C 0.03 0.03 0.03 0.02 -0.05 55 10 72 +10
24APR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 10.49 -0.60 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.49 -0.60 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.49 -0.59 34 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.50 -0.60 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.52 -0.60 41 0 151 0
29APR26 41.00 C 0.00 0.00 0.00 5.55 -0.61 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.62 -0.60 40 0 229 0
29APR26 43.00 C 0.00 0.00 0.00 3.67 -0.66 36 0 356 0
29APR26 44.00 C 0.00 0.00 0.00 2.87 -0.63 38 0 857 0
29APR26 45.00 C 2.64 2.64 2.05 2.15 -0.55 38 47 1,293 -2
29APR26 46.00 C 2.06 2.06 1.46 1.56 -0.52 38 240 1,858 +11
29APR26 47.00 C 1.40 1.57 1.04 1.13 -0.44 40 2,128 3,922 +1,759
29APR26 48.00 C 1.00 1.00 0.72 0.80 -0.37 41 104 1,035 +47
29APR26 49.00 C 0.82 0.82 0.57 0.56 -0.32 43 51 701 -4
29APR26 50.00 C 0.58 0.58 0.35 0.39 -0.26 44 235 3,849 -43
29APR26 52.50 C 0.23 0.23 0.15 0.16 -0.16 48 145 3,609 +2
29APR26 55.00 C 0.12 0.13 0.09 0.07 -0.09 51 200 3,697 -60
29APR26 57.50 C 0.07 0.07 0.06 0.03 -0.05 54 28 3,802 -15
29APR26 60.00 C 0.07 0.07 0.05 0.02 -0.03 60 12 4,555 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 1,888 0
29APR26 65.00 C 0.01 0.01 0.01 0.01 0.00 70 1 1,350 -1
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,034 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,245 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 416 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 739 0
29APR26 77.50 C 0.03 0.03 0.03 0.01 0.00 102 2 962 -2
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 393 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 457 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 680 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 123 0 810 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 128 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 132 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 146 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 150 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,158 0
28MAY26 36.00 C 0.00 0.00 0.00 10.63 -0.57 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.66 -0.59 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.79 -0.55 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.91 -0.55 43 0 1 0
28MAY26 40.00 C 0.00 0.00 0.00 7.08 -0.60 44 0 3 0
28MAY26 41.00 C 0.00 0.00 0.00 6.25 -0.59 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.50 -0.55 44 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 4.77 -0.56 43 0 130 0
28MAY26 44.00 C 0.00 0.00 0.00 4.11 -0.53 43 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.54 -0.48 43 0 2,137 0
28MAY26 46.00 C 3.19 3.19 3.12 3.02 -0.47 44 12 2,425 -10
28MAY26 47.00 C 2.65 2.65 2.50 2.55 -0.43 44 66 1,072 +2
28MAY26 48.00 C 2.09 2.14 2.09 2.15 -0.41 44 66 423 +16
28MAY26 49.00 C 1.89 1.89 1.74 1.81 -0.35 44 17 452 +2
28MAY26 50.00 C 1.58 1.58 1.46 1.53 -0.30 45 58 908 +23
28MAY26 52.50 C 1.04 1.04 0.98 0.99 -0.23 46 28 652 +20
28MAY26 55.00 C 0.83 0.83 0.62 0.65 -0.18 48 181 1,310 +28
28MAY26 57.50 C 0.52 0.52 0.48 0.42 -0.12 49 11 3,736 +11
28MAY26 60.00 C 0.39 0.39 0.30 0.27 -0.08 50 164 2,332 +133
28MAY26 62.50 C 0.00 0.00 0.00 0.17 -0.06 51 0 1,291 0
28MAY26 65.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 1,271 0
28MAY26 67.50 C 0.14 0.14 0.14 0.07 -0.03 53 7 994 -7
28MAY26 70.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 605 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 462 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 317 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 10.93 -0.60 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.08 -0.56 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.21 -0.58 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.45 -0.53 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.66 -0.53 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.93 -0.55 44 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 6.23 -0.55 44 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 5.60 -0.51 44 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 4.94 -0.52 43 0 293 0
29JUN26 45.00 C 0.00 0.00 0.00 4.38 -0.49 43 0 854 0
29JUN26 46.00 C 4.33 4.33 3.80 3.88 -0.47 43 20 4,999 -15
29JUN26 47.00 C 3.45 3.45 3.39 3.45 -0.41 44 16 288 0
29JUN26 48.00 C 3.02 3.02 3.02 3.02 -0.41 44 4 302 0
29JUN26 49.00 C 2.68 2.68 2.68 2.67 -0.38 44 15 1,418 +15
29JUN26 50.00 C 2.36 2.45 2.29 2.31 -0.37 44 88 1,002 -30
29JUN26 52.50 C 1.69 1.69 1.69 1.70 -0.29 45 26 721 0
29JUN26 55.00 C 1.25 1.25 1.23 1.24 -0.21 46 13 893 0
29JUN26 57.50 C 0.92 0.92 0.92 0.90 -0.18 47 6 1,346 0
29JUN26 60.00 C 0.81 0.81 0.69 0.64 -0.17 48 5 2,007 +1
29JUN26 62.50 C 0.53 0.54 0.53 0.46 -0.14 48 114 2,846 +114
29JUN26 65.00 C 0.00 0.00 0.00 0.32 -0.12 49 0 1,799 0
29JUN26 67.50 C 0.33 0.34 0.33 0.23 -0.10 49 5 721 +3
29JUN26 70.00 C 0.00 0.00 0.00 0.17 -0.08 50 0 1,593 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.06 51 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.04 52 0 1,122 0
29JUN26 80.00 C 0.14 0.14 0.14 0.05 -0.04 53 19 1,637 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.03 54 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 2,805 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 11.15 -0.57 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.29 -0.61 44 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 9.49 -0.58 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.74 -0.55 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.03 -0.51 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.34 -0.49 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.69 -0.50 44 0 148 0
30JUL26 43.00 C 0.00 0.00 0.00 6.03 -0.54 44 0 434 0
30JUL26 44.00 C 0.00 0.00 0.00 5.45 -0.51 44 0 303 0
30JUL26 45.00 C 0.00 0.00 0.00 4.93 -0.47 44 0 216 0
30JUL26 46.00 C 4.64 4.64 4.41 4.46 -0.46 44 25 332 0
30JUL26 47.00 C 4.21 4.21 3.98 4.00 -0.44 44 29 142 +28
30JUL26 48.00 C 3.88 3.88 3.58 3.61 -0.40 44 22 181 0
30JUL26 49.00 C 0.00 0.00 0.00 3.24 -0.39 44 0 777 0
30JUL26 50.00 C 0.00 0.00 0.00 2.92 -0.36 44 0 107 0
30JUL26 52.50 C 0.00 0.00 0.00 2.23 -0.32 45 0 211 0
30JUL26 55.00 C 0.00 0.00 0.00 1.72 -0.25 46 0 166 0
30JUL26 57.50 C 0.00 0.00 0.00 1.33 -0.21 46 0 289 0
30JUL26 60.00 C 0.00 0.00 0.00 1.04 -0.13 47 0 146 0
30JUL26 62.50 C 0.00 0.00 0.00 0.82 -0.08 48 0 48 0
30JUL26 65.00 C 0.65 0.65 0.65 0.66 -0.03 49 1 33 +1
29SEP26 36.00 C 0.00 0.00 0.00 11.80 -0.56 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.05 -0.55 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.33 -0.54 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.63 -0.54 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.95 -0.55 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.40 -0.35 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.78 -0.47 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 7.24 -0.49 46 0 47 0
29SEP26 44.00 C 0.00 0.00 0.00 6.71 -0.48 46 0 96 0
29SEP26 45.00 C 0.00 0.00 0.00 6.25 -0.42 46 0 972 0
29SEP26 46.00 C 6.21 6.21 6.13 5.75 -0.46 46 61 536 0
29SEP26 47.00 C 0.00 0.00 0.00 5.31 -0.45 45 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 4.91 -0.43 45 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 4.53 -0.42 45 0 273 0
29SEP26 50.00 C 4.28 4.28 4.20 4.22 -0.38 46 9 430 -3
29SEP26 52.50 C 0.00 0.00 0.00 3.46 -0.34 46 0 534 0
29SEP26 55.00 C 0.00 0.00 0.00 2.84 -0.30 46 0 1,887 0
29SEP26 57.50 C 0.00 0.00 0.00 2.34 -0.27 46 0 820 0
29SEP26 60.00 C 1.98 1.98 1.98 1.94 -0.19 47 5 1,436 0
29SEP26 62.50 C 1.58 1.58 1.58 1.58 -0.23 47 30 770 -3
29SEP26 65.00 C 1.48 1.48 1.35 1.30 -0.18 47 68 3,916 -6
29SEP26 67.50 C 1.27 1.27 1.27 1.05 -0.18 48 16 1,680 -16
29SEP26 70.00 C 0.00 0.00 0.00 0.86 -0.15 48 0 2,205 0
29SEP26 72.50 C 0.00 0.00 0.00 0.70 -0.14 48 0 704 0
29SEP26 75.00 C 0.00 0.00 0.00 0.58 -0.11 48 0 632 0
29SEP26 77.50 C 0.00 0.00 0.00 0.47 -0.11 48 0 652 0
29SEP26 80.00 C 0.00 0.00 0.00 0.39 -0.09 48 0 1,497 0
29SEP26 82.50 C 0.00 0.00 0.00 0.32 -0.08 49 0 876 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 -0.06 49 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 -0.06 49 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 -0.06 49 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.15 -0.04 49 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 124 0
29SEP26 100.00 C 0.27 0.27 0.27 0.09 -0.03 50 5 228 +5
29SEP26 102.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 45 0
29SEP26 105.00 C 0.23 0.23 0.23 0.07 -0.02 51 1 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 1,340 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 49 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 51 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 12.90 -0.54 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.22 -0.54 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.57 -0.52 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.95 -0.50 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.33 -0.50 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 9.83 -0.33 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.20 -0.51 46 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 8.68 -0.49 46 0 234 0
30DEC26 44.00 C 0.00 0.00 0.00 8.18 -0.48 46 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 7.81 -0.45 46 0 233 0
30DEC26 46.00 C 0.00 0.00 0.00 7.38 -0.47 47 0 178 0
30DEC26 47.00 C 0.00 0.00 0.00 6.95 -0.46 46 0 158 0
30DEC26 48.00 C 0.00 0.00 0.00 6.55 -0.45 46 0 80 0
30DEC26 49.00 C 0.00 0.00 0.00 6.17 -0.44 46 0 99 0
30DEC26 50.00 C 5.87 5.87 5.87 5.83 -0.40 46 3 1,836 +3
30DEC26 52.50 C 0.00 0.00 0.00 5.01 -0.39 46 0 862 0
30DEC26 55.00 C 0.00 0.00 0.00 4.31 -0.42 46 0 1,049 0
30DEC26 57.50 C 0.00 0.00 0.00 3.73 -0.33 47 0 2,470 0
30DEC26 60.00 C 3.24 3.24 3.21 3.21 -0.29 47 28 1,626 0
30DEC26 62.50 C 0.00 0.00 0.00 2.76 -0.25 47 0 411 0
30DEC26 65.00 C 0.00 0.00 0.00 2.38 -0.20 47 0 436 0
30DEC26 67.50 C 0.00 0.00 0.00 2.01 -0.20 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.68 -0.16 46 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.43 -0.15 46 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.26 -0.12 47 0 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 1.07 -0.12 47 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.88 -0.13 46 0 212 0
30DEC26 82.50 C 0.00 0.00 0.00 0.76 -0.11 46 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.64 -0.11 46 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.57 -0.06 47 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.49 -0.06 47 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.41 -0.06 47 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.35 -0.04 46 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.30 -0.04 46 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.25 -0.04 46 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.22 -0.03 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR27 36.00 C 0.00 0.00 0.00 13.92 -0.52 48 0 4 0
30MAR27 37.00 C 0.00 0.00 0.00 13.29 -0.52 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.66 -0.52 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.08 -0.50 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.50 -0.51 47 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 11.02 -0.43 47 0 0 0
30MAR27 42.00 C 10.80 10.80 10.80 10.43 -0.48 46 1 51 +1
30MAR27 43.00 C 0.00 0.00 0.00 9.93 -0.47 46 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 9.46 -0.46 46 0 15 0
30MAR27 45.00 C 9.27 9.27 9.27 9.09 -0.47 47 4 1,448 +4
30MAR27 46.00 C 0.00 0.00 0.00 8.66 -0.49 47 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 8.24 -0.48 47 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 7.84 -0.47 46 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 7.45 -0.48 46 0 1 0
30MAR27 50.00 C 7.10 7.10 7.10 7.10 -0.58 47 5 76 +5
30MAR27 52.50 C 0.00 0.00 0.00 6.28 -0.43 46 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 5.55 -0.40 47 0 2,608 0
30MAR27 57.50 C 0.00 0.00 0.00 4.93 -0.50 46 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 4.35 -0.36 47 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 3.87 -0.45 47 0 27 0
30MAR27 65.00 C 0.00 0.00 0.00 3.39 -0.37 47 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 2.99 -0.43 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.56 -0.45 46 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 2.24 -0.40 46 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.99 -0.39 46 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 1.74 -0.43 46 0 6 0
30MAR27 80.00 C 0.00 0.00 0.00 1.53 -0.39 46 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.36 -0.43 46 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 1.22 -0.42 46 0 29 0
TOTAL CALL 5,684 206,552 +530
17APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
17APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
17APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
17APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
17APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
17APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
17APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 782 0
17APR26 45.00 P 0.03 0.03 0.03 0.00 -0.03 0 2 295 0
17APR26 46.00 P 0.06 0.19 0.01 0.00 -0.14 0 501 395 +86
17APR26 47.00 P 0.37 0.90 0.35 0.54 +0.05 0 163 0 -247
17APR26 48.00 P 1.15 1.73 1.15 1.54 +0.37 0 60 0 -157
17APR26 49.00 P 0.00 0.00 0.00 2.54 +0.49 0 0 0 -15
17APR26 50.00 P 0.00 0.00 0.00 3.54 +0.49 0 0 0 -4
17APR26 52.50 P 0.00 0.00 0.00 6.04 +0.50 0 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 8.54 +0.50 0 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 11.04 +0.50 0 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 13.54 +0.50 0 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 16.04 +0.50 0 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 18.54 +0.50 0 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
24APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 225 0
24APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
24APR26 41.00 P 0.05 0.05 0.05 0.02 0.00 44 200 227 +200
24APR26 42.00 P 0.09 0.09 0.09 0.04 -0.02 41 7 89 +1
24APR26 43.00 P 0.14 0.14 0.14 0.11 -0.02 42 50 185 +50
24APR26 44.00 P 0.28 0.32 0.27 0.24 -0.02 41 130 559 +80
24APR26 45.00 P 0.49 0.59 0.49 0.47 -0.01 41 56 149 +22
24APR26 46.00 P 0.76 1.00 0.73 0.84 +0.04 41 124 119 +39
24APR26 47.00 P 1.39 1.53 1.39 1.41 +0.12 43 17 121 -13
24APR26 48.00 P 2.16 2.31 2.16 2.12 +0.23 46 34 38 0
24APR26 49.00 P 0.00 0.00 0.00 2.94 +0.35 49 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 3.73 +0.32 47 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 6.09 +0.50 51 0 8 0
24APR26 55.00 P 0.00 0.00 0.00 8.71 +0.67 83 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 11.27 +0.59 106 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 13.77 +0.64 121 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 16.27 +0.64 136 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 18.77 - 149 0 0 -
29APR26 36.00 P 0.02 0.02 0.02 0.01 0.00 57 15 560 -15
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,996 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,012 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 718 0
29APR26 40.00 P 0.08 0.09 0.08 0.03 0.00 42 74 506 +72
29APR26 41.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 206 0
29APR26 42.00 P 0.19 0.21 0.19 0.13 0.00 41 45 1,023 0
29APR26 43.00 P 0.26 0.34 0.26 0.25 0.00 40 337 1,183 +209
29APR26 44.00 P 0.39 0.56 0.39 0.45 +0.01 41 170 1,194 -12
29APR26 45.00 P 0.65 0.88 0.65 0.74 +0.03 41 95 1,676 -73
29APR26 46.00 P 1.04 1.27 1.04 1.15 +0.07 41 25 2,043 +2
29APR26 47.00 P 1.56 1.80 1.56 1.72 +0.18 42 1,339 2,795 +1,292
29APR26 48.00 P 2.17 2.55 2.17 2.39 +0.28 44 61 762 -10
29APR26 49.00 P 2.70 2.70 2.70 3.15 +0.31 46 15 289 +15
29APR26 50.00 P 3.60 3.60 3.60 4.01 +0.43 49 2 1,629 -2
29APR26 52.50 P 6.40 6.40 6.40 6.17 +0.36 48 4 1,524 0
29APR26 55.00 P 0.00 0.00 0.00 8.84 +0.54 73 0 1,980 0
29APR26 57.50 P 11.24 11.24 11.24 11.27 +0.59 81 15 2,895 +15
29APR26 60.00 P 0.00 0.00 0.00 13.77 +0.63 93 0 1,361 0
29APR26 62.50 P 0.00 0.00 0.00 16.27 +0.59 104 0 561 0
29APR26 65.00 P 0.00 0.00 0.00 18.77 +0.70 115 0 22 0
29APR26 67.50 P 21.05 21.05 21.05 21.21 +0.65 118 23 179 0
29APR26 70.00 P 23.78 23.78 23.78 23.71 +0.58 127 14 275 +14
29APR26 72.50 P 25.85 26.08 25.85 26.23 +0.62 138 85 417 0
29APR26 75.00 P 0.00 0.00 0.00 28.74 +0.67 148 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 31.24 +0.67 156 0 447 0
29APR26 80.00 P 0.00 0.00 0.00 33.74 +0.67 163 0 229 0
29APR26 82.50 P 0.00 0.00 0.00 36.24 +0.67 171 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 38.74 +0.67 177 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 41.24 +0.67 184 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.74 +0.68 191 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 46.24 +0.68 197 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 48.74 +0.67 203 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 51.24 +0.68 209 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 53.74 +0.67 215 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 56.19 +0.64 212 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 58.69 +0.64 217 0 0 0
28MAY26 36.00 P 0.22 0.23 0.22 0.10 -0.01 44 17 800 +8
28MAY26 37.00 P 0.29 0.29 0.29 0.16 -0.01 44 5 795 0
28MAY26 38.00 P 0.38 0.38 0.38 0.24 -0.01 44 5 458 0
28MAY26 39.00 P 0.47 0.47 0.47 0.35 -0.01 44 22 244 -19
28MAY26 40.00 P 0.57 0.65 0.57 0.51 0.00 44 79 320 +54
28MAY26 41.00 P 0.00 0.00 0.00 0.72 +0.02 44 0 469 0
28MAY26 42.00 P 0.99 1.01 0.93 0.97 +0.04 44 97 446 +22
28MAY26 43.00 P 1.16 1.26 1.16 1.28 +0.08 45 9 331 +2
28MAY26 44.00 P 1.61 1.69 1.60 1.64 +0.13 45 26 412 +18
28MAY26 45.00 P 1.80 2.14 1.80 2.05 +0.15 45 163 2,437 +88
28MAY26 46.00 P 2.36 2.36 2.36 2.50 +0.15 44 1 3,384 0
28MAY26 47.00 P 2.80 3.17 2.80 3.06 +0.25 45 7 345 -5
28MAY26 48.00 P 0.00 0.00 0.00 3.63 +0.25 45 0 372 0
28MAY26 49.00 P 0.00 0.00 0.00 4.33 +0.34 46 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 5.04 +0.32 46 0 499 0
28MAY26 52.50 P 7.00 7.00 7.00 7.00 +0.39 48 4 1,563 +4
28MAY26 55.00 P 9.23 9.23 9.23 9.18 +0.46 50 2 1,127 0
28MAY26 57.50 P 0.00 0.00 0.00 11.55 +0.58 55 0 975 0
28MAY26 60.00 P 0.00 0.00 0.00 13.91 +0.60 58 0 757 0
28MAY26 62.50 P 16.50 16.50 16.50 16.27 +0.38 59 15 603 -15
28MAY26 65.00 P 0.00 0.00 0.00 18.77 +0.59 65 0 406 0
28MAY26 67.50 P 0.00 0.00 0.00 21.27 +0.69 70 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 23.77 +0.64 76 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 26.27 +0.66 81 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 28.74 +0.65 84 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 31.24 +0.65 88 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.74 +0.65 92 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.27 +0.68 98 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.77 +0.68 102 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.27 +0.69 106 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 43.77 +0.68 110 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 46.26 +0.67 113 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 48.76 +0.67 117 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 51.26 +0.68 120 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 53.74 +0.65 122 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 56.26 +0.67 126 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 58.76 +0.67 129 0 0 0
29JUN26 36.00 P 0.58 0.59 0.58 0.42 -0.01 44 20 337 +20
29JUN26 37.00 P 0.00 0.00 0.00 0.58 0.00 44 0 175 0
29JUN26 38.00 P 0.00 0.00 0.00 0.76 +0.02 44 0 2,126 0
29JUN26 39.00 P 1.03 1.06 1.03 0.97 +0.02 44 8 339 +2
29JUN26 40.00 P 1.30 1.34 1.30 1.24 +0.04 44 34 310 +32
29JUN26 41.00 P 1.55 1.61 1.55 1.54 +0.07 45 6 1,676 -1
29JUN26 42.00 P 1.88 1.98 1.88 1.88 +0.09 45 8 542 0
29JUN26 43.00 P 0.00 0.00 0.00 2.27 +0.14 45 0 527 0
29JUN26 44.00 P 2.65 2.78 2.65 2.69 +0.16 45 90 606 -75
29JUN26 45.00 P 0.00 0.00 0.00 3.16 +0.19 44 0 1,734 0
29JUN26 46.00 P 3.77 3.77 3.68 3.66 +0.20 44 73 1,907 -46
29JUN26 47.00 P 3.94 4.17 3.94 4.21 +0.22 44 26 616 0
29JUN26 48.00 P 4.57 4.95 4.57 4.85 +0.26 45 28 624 0
29JUN26 49.00 P 5.17 5.62 5.17 5.52 +0.31 45 62 728 0
29JUN26 50.00 P 0.00 0.00 0.00 6.21 +0.33 45 0 4,871 0
29JUN26 52.50 P 8.10 8.11 8.10 8.05 +0.30 45 35 1,754 +25
29JUN26 55.00 P 0.00 0.00 0.00 10.24 +0.39 48 0 3,318 0
29JUN26 57.50 P 0.00 0.00 0.00 12.44 +0.30 50 0 2,671 0
29JUN26 60.00 P 14.00 14.80 14.00 14.71 +0.22 52 107 2,599 0
29JUN26 62.50 P 0.00 0.00 0.00 17.06 +0.48 54 0 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 19.48 +0.52 57 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 21.90 +0.46 59 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 24.33 +0.50 61 0 6,509 0
29JUN26 72.50 P 0.00 0.00 0.00 26.76 +0.45 63 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 29.24 +0.34 66 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 31.70 +0.54 68 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 34.16 +0.56 71 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 36.62 +0.54 72 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.10 +0.55 75 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.58 +0.56 77 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.02 +0.52 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.50 +0.53 79 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 48.98 +0.53 81 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.46 +0.53 83 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 53.94 +0.53 84 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 56.42 +0.54 86 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.91 +0.57 88 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.39 +0.57 89 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.88 +0.54 91 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.36 +0.57 93 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.84 +0.53 94 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.33 +0.57 96 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.81 +0.56 97 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.30 +0.57 99 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.78 +0.56 99 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.27 +0.57 101 0 0 0
29JUN26 130.00 P 82.86 82.86 82.86 83.76 +0.66 103 15 135 +15
30JUL26 36.00 P 0.91 0.91 0.91 0.79 +0.02 45 5 185 +5
30JUL26 37.00 P 0.00 0.00 0.00 1.00 +0.03 45 0 108 0
30JUL26 38.00 P 1.31 1.35 1.31 1.23 +0.05 45 7 133 +7
30JUL26 39.00 P 0.00 0.00 0.00 1.50 +0.05 45 0 132 0
30JUL26 40.00 P 0.00 0.00 0.00 1.81 +0.08 45 0 618 0
30JUL26 41.00 P 2.14 2.14 2.14 2.13 +0.09 45 1 108 +1
30JUL26 42.00 P 0.00 0.00 0.00 2.49 +0.12 45 0 112 0
30JUL26 43.00 P 0.00 0.00 0.00 2.89 +0.14 44 0 396 0
30JUL26 44.00 P 0.00 0.00 0.00 3.32 +0.15 44 0 1,070 0
30JUL26 45.00 P 0.00 0.00 0.00 3.82 +0.19 44 0 973 0
30JUL26 46.00 P 4.29 4.34 4.29 4.33 +0.20 44 35 993 +29
30JUL26 47.00 P 4.55 4.55 4.55 4.89 +0.23 44 4 288 +4
30JUL26 48.00 P 5.32 5.32 5.32 5.52 +0.27 45 30 75 +30
30JUL26 49.00 P 0.00 0.00 0.00 6.16 +0.28 45 0 0 0
30JUL26 50.00 P 6.70 6.70 6.70 6.85 +0.32 45 120 120 +120
30JUL26 52.50 P 0.00 0.00 0.00 8.68 +0.34 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.75 +0.37 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.86 +0.72 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.96 +0.47 48 0 80 0
30JUL26 62.50 P 0.00 0.00 0.00 17.34 +0.67 50 0 90 0
30JUL26 65.00 P 19.07 19.70 19.07 19.59 +0.52 50 95 188 +30
29SEP26 36.00 P 1.60 1.66 1.60 1.63 +0.14 47 8 300 +8
29SEP26 37.00 P 0.00 0.00 0.00 1.90 +0.12 47 0 206 0
29SEP26 38.00 P 0.00 0.00 0.00 2.17 +0.11 47 0 353 0
29SEP26 39.00 P 0.00 0.00 0.00 2.48 +0.08 47 0 572 0
29SEP26 40.00 P 2.80 2.80 2.80 2.82 +0.10 46 2 192 +2
29SEP26 41.00 P 0.00 0.00 0.00 3.19 +0.11 46 0 161 0
29SEP26 42.00 P 3.56 3.57 3.56 3.60 +0.11 46 8 816 0
29SEP26 43.00 P 0.00 0.00 0.00 4.03 +0.15 46 0 847 0
29SEP26 44.00 P 0.00 0.00 0.00 4.51 +0.18 46 0 1,333 0
29SEP26 45.00 P 4.75 5.04 4.75 4.98 +0.17 45 10 6,480 +10
29SEP26 46.00 P 0.00 0.00 0.00 5.52 +0.20 46 0 895 0
29SEP26 47.00 P 6.10 6.10 6.10 6.08 +0.20 45 15 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 6.68 +0.22 45 0 313 0
29SEP26 49.00 P 0.00 0.00 0.00 7.28 +0.22 45 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 7.96 +0.27 46 0 5,980 0
29SEP26 52.50 P 9.34 9.34 9.34 9.70 +0.32 46 2 1,554 +2
29SEP26 55.00 P 0.00 0.00 0.00 11.58 +0.33 46 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 13.67 +0.36 47 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 15.77 +0.40 48 0 2,172 0
29SEP26 62.50 P 0.00 0.00 0.00 17.92 +0.45 48 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 20.14 +0.45 49 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 22.42 +0.46 49 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 24.71 +0.47 49 0 2,742 0
29SEP26 72.50 P 27.00 27.00 27.00 27.00 +0.35 49 1 835 0
29SEP26 75.00 P 0.00 0.00 0.00 29.47 +0.46 51 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 31.87 +0.46 52 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 34.28 +0.46 52 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 36.68 +0.43 52 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 39.16 +0.53 54 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 41.58 +0.52 54 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 44.03 +0.51 55 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 46.54 +0.55 57 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 48.99 +0.52 57 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.49 +0.56 59 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.94 +0.52 59 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.42 +0.54 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.91 +0.57 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.39 +0.53 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.88 +0.54 65 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.36 +0.57 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.84 +0.53 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.33 +0.57 68 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.81 +0.56 68 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.30 +0.57 70 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.78 +0.56 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.27 +0.57 72 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.76 +0.54 73 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.26 +0.59 74 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.76 +0.60 76 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.26 +0.60 78 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.76 +0.60 79 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.26 +0.60 81 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.76 +0.60 83 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.26 +0.60 84 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.76 +0.57 86 0 0 0
30DEC26 36.00 P 2.54 2.54 2.54 2.51 +0.06 47 1 161 0
30DEC26 37.00 P 0.00 0.00 0.00 2.87 +0.08 47 0 145 0
30DEC26 38.00 P 0.00 0.00 0.00 3.24 +0.17 47 0 65 0
30DEC26 39.00 P 0.00 0.00 0.00 3.60 +0.19 47 0 60 0
30DEC26 40.00 P 0.00 0.00 0.00 3.93 +0.08 46 0 2,253 0
30DEC26 41.00 P 0.00 0.00 0.00 4.40 +0.13 47 0 1,505 0
30DEC26 42.00 P 4.70 4.70 4.70 4.83 +0.13 46 1 397 +1
30DEC26 43.00 P 0.00 0.00 0.00 5.31 +0.28 46 0 257 0
30DEC26 44.00 P 0.00 0.00 0.00 5.79 +0.16 46 0 473 0
30DEC26 45.00 P 6.24 6.36 6.24 6.32 +0.17 46 20 392 +15
30DEC26 46.00 P 6.83 6.83 6.83 6.82 +0.31 46 15 374 +15
30DEC26 47.00 P 7.40 7.40 7.40 7.41 +0.21 46 15 392 +15
30DEC26 48.00 P 0.00 0.00 0.00 8.02 +0.24 46 0 203 0
30DEC26 49.00 P 0.00 0.00 0.00 8.59 +0.38 46 0 235 0
30DEC26 50.00 P 0.00 0.00 0.00 9.24 +0.26 46 0 2,365 0
30DEC26 52.50 P 11.01 11.01 11.01 11.01 +0.44 46 2 496 +2
30DEC26 55.00 P 0.00 0.00 0.00 12.82 +0.28 47 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 14.73 +0.31 47 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 17.12 +0.38 50 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 18.78 +0.38 47 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.91 +0.40 47 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.61 +0.44 52 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.30 +0.26 48 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 27.54 +0.42 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 29.84 +0.42 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.20 +0.48 48 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.56 +0.04 49 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 36.93 +0.50 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.31 +0.49 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.73 +0.51 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.18 +0.53 50 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.60 +0.51 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.08 +0.54 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.51 +0.52 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.00 +0.54 52 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 56.45 +0.52 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.93 +0.53 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.40 +0.54 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.88 +0.54 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.36 +0.56 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.84 +0.53 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.33 +0.56 58 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.81 +0.56 58 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.30 +0.56 60 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.78 +0.56 60 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.27 +0.56 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.76 +0.54 62 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.26 +0.58 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.76 +0.59 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.26 +0.60 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.76 +0.60 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.26 +0.60 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.76 +0.60 70 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.26 +0.60 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.76 +0.57 73 0 0 0
30MAR27 36.00 P 3.31 3.31 3.31 3.32 +0.07 47 5 53 +5
30MAR27 37.00 P 0.00 0.00 0.00 3.69 +0.11 47 0 150 0
30MAR27 38.00 P 0.00 0.00 0.00 4.06 +0.14 47 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.45 +0.15 47 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 4.88 +0.21 47 0 2,572 0
30MAR27 41.00 P 0.00 0.00 0.00 5.31 +0.18 46 0 172 0
30MAR27 42.00 P 0.00 0.00 0.00 5.75 +0.24 46 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 6.23 +0.18 46 0 7 0
30MAR27 44.00 P 0.00 0.00 0.00 6.76 +0.20 46 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 7.22 +0.14 46 0 1,125 0
30MAR27 46.00 P 7.70 7.70 7.70 7.83 +0.23 46 1 3,026 0
30MAR27 47.00 P 8.40 8.40 8.40 8.40 +0.25 46 1 2,067 +1
30MAR27 48.00 P 0.00 0.00 0.00 8.96 +0.22 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.58 +0.24 46 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 10.24 +0.28 46 0 411 0
30MAR27 52.50 P 0.00 0.00 0.00 11.93 +0.21 46 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 13.44 +0.15 45 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 15.57 +0.27 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 17.51 +0.30 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 19.54 +0.35 47 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 21.58 +0.36 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.72 +0.39 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.87 +0.40 47 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 28.08 +0.42 47 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 30.29 +0.41 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.56 +0.42 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.87 +0.35 47 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.17 +0.46 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.55 +0.49 47 0 0 0
TOTAL PUT 5,031 217,899 +1,980
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$ 632.00
29APR26 470.00 C 0.00 0.00 0.00 162.37 -23.03 49 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 152.39 -23.03 50 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 142.41 -23.03 49 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 132.46 -23.01 49 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 122.53 -23.00 49 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 112.67 -22.95 49 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 102.89 -22.89 49 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 93.24 -22.77 49 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 83.78 -22.59 49 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 74.58 -22.31 49 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 65.72 -21.91 49 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 57.27 -21.38 49 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 49.33 -20.69 49 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 41.96 -19.83 49 0 191 0
29APR26 610.00 C 0.00 0.00 0.00 35.23 -18.80 49 0 153 0
29APR26 620.00 C 0.00 0.00 0.00 28.30 -18.50 47 0 108 0
29APR26 630.00 C 26.00 26.00 24.17 24.38 -15.75 50 7 65 +7
29APR26 640.00 C 0.00 0.00 0.00 19.14 -13.90 49 0 150 0
29APR26 650.00 C 15.00 15.00 15.00 15.69 -12.07 50 10 286 +10
29APR26 660.00 C 0.00 0.00 0.00 12.27 -10.80 50 0 184 0
29APR26 670.00 C 0.00 0.00 0.00 9.45 -9.52 50 0 294 0
29APR26 680.00 C 8.50 8.50 7.70 7.18 -8.49 50 13 1,325 +10
29APR26 690.00 C 7.50 7.50 6.40 5.37 -7.37 49 12 80 +7
29APR26 700.00 C 0.00 0.00 0.00 3.96 -6.53 49 0 163 0
29APR26 710.00 C 0.00 0.00 0.00 2.88 -5.38 49 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 2.01 -4.42 49 0 187 0
29APR26 730.00 C 0.00 0.00 0.00 1.42 -3.54 49 0 106 0
29APR26 740.00 C 0.00 0.00 0.00 0.99 -2.79 49 0 112 0
29APR26 750.00 C 0.00 0.00 0.00 0.68 -2.09 49 0 65 0
29APR26 760.00 C 1.17 1.36 1.17 0.48 -1.66 49 50 210 +41
29APR26 770.00 C 0.00 0.00 0.00 0.31 -1.23 49 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 0.21 -0.92 49 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.14 -0.68 49 0 118 0
29APR26 800.00 C 0.00 0.00 0.00 0.09 -0.52 49 0 98 0
29APR26 810.00 C 0.00 0.00 0.00 0.06 -0.36 49 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.04 -0.26 50 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.02 -0.19 49 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 -0.13 48 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 -0.09 50 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 68 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 163.26 -22.89 51 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 153.58 -22.80 51 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 144.01 -22.68 51 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 134.54 -22.55 51 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 125.34 -22.34 51 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 116.28 -22.07 51 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 107.54 -21.78 51 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 99.05 -21.38 51 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 90.90 -20.97 51 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 83.13 -20.42 51 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 75.74 -19.84 51 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 68.72 -19.20 51 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 62.18 -18.47 51 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 55.98 -17.72 51 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 49.02 -18.22 49 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 44.56 -16.44 50 0 45 0
28MAY26 630.00 C 38.97 38.97 38.35 40.26 -13.48 51 2 147 +2
28MAY26 640.00 C 38.66 38.66 38.66 35.80 -12.63 51 1 137 +1
28MAY26 650.00 C 35.00 35.00 35.00 31.76 -12.00 51 1 83 +1
28MAY26 660.00 C 0.00 0.00 0.00 28.12 -11.15 51 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 24.91 -10.35 51 0 129 0
28MAY26 680.00 C 0.00 0.00 0.00 22.28 -9.33 52 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 19.29 -9.16 52 0 0 0
28MAY26 700.00 C 17.20 17.20 17.20 16.74 -8.71 51 1 54 +1
28MAY26 710.00 C 0.00 0.00 0.00 14.71 -8.04 52 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 12.93 -7.39 52 0 69 0
28MAY26 730.00 C 0.00 0.00 0.00 11.16 -7.03 51 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 9.65 -6.48 51 0 8 0
28MAY26 750.00 C 9.00 9.00 9.00 8.37 -5.93 51 1 16 0
28MAY26 760.00 C 0.00 0.00 0.00 7.09 -5.47 51 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 6.00 -4.92 51 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 5.13 -4.51 51 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 4.35 -4.03 51 0 15 0
28MAY26 800.00 C 5.30 5.30 5.30 3.76 -3.51 51 1 2 0
28MAY26 810.00 C 0.00 0.00 0.00 3.17 -3.21 51 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 2.69 -2.81 51 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 2.31 -2.30 51 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 1.92 -2.11 51 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 1.63 -1.83 51 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 1.39 -1.66 51 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 1.15 -1.51 51 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.97 -1.24 51 0 108 0
29JUN26 470.00 C 0.00 0.00 0.00 164.87 -22.46 52 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 155.75 -22.19 52 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 146.77 -22.02 52 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 138.18 -21.64 52 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 129.71 -21.34 52 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 121.71 -20.92 52 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 113.88 -20.37 52 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 106.43 -20.06 52 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 99.35 -19.42 52 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 92.53 -18.93 52 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 86.15 -18.39 52 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 80.11 -17.55 52 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 74.14 -17.31 52 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 67.27 -18.13 51 0 17 0
29JUN26 610.00 C 63.00 63.00 63.00 62.30 -17.16 51 1 30 0
29JUN26 620.00 C 0.00 0.00 0.00 57.41 -14.57 51 0 73 0
29JUN26 630.00 C 52.00 52.00 52.00 53.21 -13.78 51 1 106 +1
29JUN26 640.00 C 0.00 0.00 0.00 49.21 -12.88 51 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 46.33 -11.49 52 0 514 0
29JUN26 660.00 C 0.00 0.00 0.00 42.77 -10.91 52 0 230 0
29JUN26 670.00 C 43.50 43.50 43.50 38.65 -10.93 52 1 292 -1
29JUN26 680.00 C 0.00 0.00 0.00 36.56 -9.42 53 0 839 0
29JUN26 690.00 C 0.00 0.00 0.00 33.20 -9.41 52 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 30.56 -8.78 52 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 28.25 -8.26 53 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 25.24 -8.63 52 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 23.12 -8.81 52 0 0 0
29JUN26 740.00 C 22.50 22.50 22.50 21.63 -7.44 53 2 29 0
29JUN26 750.00 C 0.00 0.00 0.00 19.07 -7.80 52 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 17.49 -7.27 52 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 15.90 -6.75 52 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 14.31 -6.33 52 0 25 0
29JUN26 790.00 C 0.00 0.00 0.00 13.06 -6.00 52 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 11.91 -5.58 52 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 10.76 -5.15 52 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 9.61 -4.87 52 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 8.80 -4.54 52 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 7.99 -4.20 52 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 7.19 -3.86 52 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 6.39 -3.62 52 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 5.85 -3.36 52 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 5.30 -3.11 52 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 4.90 -2.93 52 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 4.21 -2.61 52 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 3.83 -2.45 52 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 3.47 -2.27 52 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 3.12 -2.07 52 0 46 0
29JUN26 940.00 C 0.00 0.00 0.00 2.76 -1.89 52 0 1 0
30JUL26 530.00 C 0.00 0.00 0.00 122.17 -18.98 53 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 115.55 -18.30 53 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 108.97 -18.16 53 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 103.01 -17.55 53 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 97.26 -16.73 53 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 91.52 -16.58 53 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 86.24 -16.12 53 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 79.04 -17.58 51 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 74.38 -16.90 52 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 69.85 -13.93 52 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 65.48 -13.54 52 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 61.70 -12.56 52 0 34 0
30JUL26 650.00 C 0.00 0.00 0.00 57.85 -12.32 52 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 55.45 -10.74 53 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 51.14 -11.13 52 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 48.26 -10.52 53 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 45.37 -10.11 53 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 42.46 -9.90 53 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 39.80 -9.60 53 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 37.28 -9.34 53 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 34.62 -9.41 53 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 32.29 -9.05 53 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 30.24 -9.17 53 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 29.04 -7.00 54 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 179.65 -20.13 55 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 172.52 -19.97 55 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 165.50 -19.87 55 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 158.93 -19.42 55 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 152.61 -18.73 55 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 146.33 -18.68 55 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 140.06 -18.68 55 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 134.38 -18.10 55 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 128.88 -17.33 55 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 123.38 -17.29 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 117.88 -17.30 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 112.88 -16.81 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 108.17 -16.03 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 100.35 -18.81 53 0 490 0
29SEP26 610.00 C 0.00 0.00 0.00 95.78 -18.68 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 91.33 -15.14 54 0 51 0
29SEP26 630.00 C 86.00 86.00 86.00 87.52 -14.40 54 1 518 +1
29SEP26 640.00 C 0.00 0.00 0.00 83.70 -13.66 54 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 79.89 -13.56 54 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 76.07 -13.57 54 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 72.50 -13.34 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 69.40 -12.64 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 66.30 -11.93 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 63.20 -11.78 54 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 60.10 -11.80 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 58.85 -9.96 55 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 56.33 -9.39 55 0 5 0
29SEP26 740.00 C 52.00 52.00 52.00 55.33 -7.74 56 1 56 +1
29SEP26 750.00 C 0.00 0.00 0.00 51.29 -9.01 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 48.77 -9.22 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 46.25 -9.35 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 44.03 -9.62 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 42.10 -9.44 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 40.17 -9.09 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 39.02 -7.49 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 36.31 -8.50 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 34.38 -8.51 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 32.69 -8.27 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 32.19 -7.61 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 29.82 -7.30 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 28.39 -6.81 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 26.96 -6.80 55 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 25.53 -6.81 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 24.10 -6.82 55 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 23.05 -6.44 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 22.02 -6.05 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 20.99 -5.65 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 19.97 -5.28 55 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 194.15 -20.03 54 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 188.03 -19.33 54 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 181.92 -18.90 54 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 175.82 -18.91 54 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 169.71 -18.93 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 163.98 -18.56 54 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 158.64 -17.81 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 153.30 -17.57 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 147.96 -17.59 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 142.62 -17.60 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 137.72 -17.17 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 133.16 -16.41 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 128.61 -16.04 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 124.05 -16.05 54 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 115.91 -19.65 52 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 111.61 -19.41 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 107.94 -14.74 52 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 104.27 -14.00 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 100.59 -13.91 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 96.92 -13.92 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 93.25 -13.93 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 89.74 -13.77 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 86.77 -13.08 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 83.80 -12.39 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 80.83 -12.15 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 80.27 -9.75 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 74.89 -12.17 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 74.15 -12.56 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 69.44 -11.70 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 67.11 -11.07 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 66.78 -10.77 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 64.38 -10.67 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 61.97 -10.69 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 59.57 -8.58 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 57.16 -10.71 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 55.14 -10.33 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 53.31 -9.77 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 51.48 -7.38 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 49.65 -8.85 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 47.82 -8.85 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 45.98 -8.87 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 44.15 -7.72 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 42.32 -8.88 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 40.92 -7.85 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 39.57 -7.99 54 0 0 0
30DEC26 920.00 C 44.04 44.04 44.04 38.75 -8.36 54 2 5 0
30DEC26 930.00 C 0.00 0.00 0.00 36.86 -7.20 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 35.51 -7.87 54 0 3 0
30MAR27 470.00 C 0.00 0.00 0.00 207.12 -18.23 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 201.14 -18.23 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 195.17 -18.23 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 189.19 -18.23 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 183.80 -17.65 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 178.59 -16.88 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 173.38 -16.81 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 168.17 -16.81 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 162.95 -16.81 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 157.95 -16.60 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 153.51 -15.83 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 149.08 -15.20 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 144.65 -15.20 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 140.22 -15.20 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 135.78 -15.21 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 127.53 -19.03 51 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 123.96 -18.16 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 120.40 -13.16 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 116.84 -13.05 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 113.28 -13.05 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 109.72 -13.05 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 106.15 -13.06 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 102.86 -12.79 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 99.99 -12.09 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 97.12 -11.40 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 97.11 -8.42 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 91.38 -11.28 52 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 88.51 -11.28 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 88.28 -11.50 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 85.33 -11.63 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 82.93 -11.08 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 80.61 -10.44 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 78.30 -9.80 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 75.98 -9.81 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 73.67 -9.81 53 0 0 0
TOTAL CALL 108 13,837 +82
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.26 +0.08 49 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.47 +0.14 49 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 0.82 +0.27 49 0 33 0
29APR26 550.00 P 2.35 2.35 2.08 1.35 +0.45 49 53 181 +42
29APR26 560.00 P 2.80 2.80 2.80 2.21 +0.81 49 3 114 -3
29APR26 570.00 P 3.37 3.37 3.37 3.38 +1.26 49 2 65 -2
29APR26 580.00 P 4.15 5.50 4.15 4.85 +1.60 49 77 161 +77
29APR26 590.00 P 0.00 0.00 0.00 6.86 +2.19 49 0 52 0
29APR26 600.00 P 8.18 10.80 8.18 9.60 +3.19 49 10 138 +7
29APR26 610.00 P 0.00 0.00 0.00 12.37 +3.68 48 0 53 0
29APR26 620.00 P 16.50 16.50 16.50 16.50 +5.01 49 10 76 +10
29APR26 630.00 P 0.00 0.00 0.00 20.83 +5.82 48 0 101 0
29APR26 640.00 P 0.00 0.00 0.00 26.58 +7.47 49 0 105 0
29APR26 650.00 P 34.50 34.50 34.50 32.82 +8.97 49 1 120 -1
29APR26 660.00 P 0.00 0.00 0.00 39.50 +10.33 49 0 164 0
29APR26 670.00 P 0.00 0.00 0.00 46.75 +11.70 49 0 138 0
29APR26 680.00 P 0.00 0.00 0.00 54.50 +14.13 49 0 137 0
29APR26 690.00 P 0.00 0.00 0.00 62.77 +14.02 49 0 161 0
29APR26 700.00 P 0.00 0.00 0.00 71.44 +16.73 49 0 198 0
29APR26 710.00 P 0.00 0.00 0.00 80.41 +17.92 49 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 89.63 +18.87 49 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 99.04 +19.68 49 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 108.66 +20.46 49 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 118.39 +21.07 49 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 128.20 +21.54 49 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 138.08 +21.95 49 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 148.02 +22.27 49 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 158.00 +22.52 0 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 168.00 +22.73 0 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 178.00 +22.86 0 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 188.00 +22.94 0 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 198.00 +22.99 0 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 208.00 +23.00 0 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 218.00 +23.00 0 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 228.00 +23.00 0 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 238.00 +23.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 248.00 +23.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 258.00 +23.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 268.00 +23.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 278.00 +23.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 288.00 +23.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 298.00 +23.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 308.00 +23.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 318.00 +23.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 328.00 +23.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 338.00 +23.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 348.00 +23.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 358.00 +23.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 368.00 +23.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 378.00 +23.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 388.00 +23.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 398.00 +23.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 408.00 +23.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 418.00 +23.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 428.00 +23.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 438.00 +23.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 448.00 +23.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 458.00 +23.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 468.00 +23.00 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 2.08 +0.46 51 0 4 0
28MAY26 480.00 P 0.00 0.00 0.00 2.84 +0.71 51 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 3.74 +0.86 51 0 4 0
28MAY26 500.00 P 0.00 0.00 0.00 4.83 +1.14 51 0 17 0
28MAY26 510.00 P 0.00 0.00 0.00 6.23 +1.44 51 0 0 0
28MAY26 520.00 P 8.68 8.68 8.68 7.98 +1.95 51 15 115 0
28MAY26 530.00 P 10.76 10.76 10.10 10.04 +2.26 52 2 2 +2
28MAY26 540.00 P 0.00 0.00 0.00 12.22 +2.65 52 0 117 0
28MAY26 550.00 P 15.00 15.60 15.00 14.94 +3.26 52 3 48 +1
28MAY26 560.00 P 0.00 0.00 0.00 17.52 +3.44 51 0 38 0
28MAY26 570.00 P 0.00 0.00 0.00 20.71 +4.04 51 0 22 0
28MAY26 580.00 P 0.00 0.00 0.00 24.44 +4.80 51 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 27.85 +4.89 50 0 28 0
28MAY26 600.00 P 33.61 33.61 33.61 32.50 +5.85 51 1 34 +1
28MAY26 610.00 P 0.00 0.00 0.00 37.18 +6.42 51 0 40 0
28MAY26 620.00 P 0.00 0.00 0.00 42.41 +7.18 51 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 48.09 +7.99 51 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 54.31 +8.98 51 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 60.22 +9.31 51 0 69 0
28MAY26 660.00 P 68.00 68.00 68.00 66.74 +9.90 51 1 48 -1
28MAY26 670.00 P 0.00 0.00 0.00 73.72 +10.30 51 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 80.88 +11.18 51 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 88.32 +13.64 51 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 96.11 +14.26 51 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 103.93 +14.90 51 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 112.27 +15.72 51 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 120.62 +16.26 51 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 129.21 +17.03 51 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 138.00 +17.51 51 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 146.80 +17.95 51 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 155.94 +18.63 51 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 165.09 +18.98 51 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 174.33 +19.42 51 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 183.75 +19.88 51 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 193.17 +20.15 51 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 202.70 +20.52 51 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 212.32 +20.85 51 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 221.94 +21.04 51 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 231.66 +21.33 51 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 241.41 +21.56 51 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 251.17 +21.70 51 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 260.99 +21.90 51 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 7.26 +1.33 52 0 1 0
29JUN26 480.00 P 0.00 0.00 0.00 8.83 +1.75 52 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 10.48 +1.82 52 0 0 0
29JUN26 500.00 P 11.00 13.00 11.00 12.58 +2.34 52 5 5 +5
29JUN26 510.00 P 0.00 0.00 0.00 14.69 +2.53 52 0 5,000 0
29JUN26 520.00 P 0.00 0.00 0.00 17.28 +3.01 52 0 297 0
29JUN26 530.00 P 0.00 0.00 0.00 20.00 +3.52 52 0 69 0
29JUN26 540.00 P 23.00 23.00 23.00 22.95 +3.74 52 1 23 +1
29JUN26 550.00 P 0.00 0.00 0.00 26.38 +4.43 52 0 4,673 0
29JUN26 560.00 P 0.00 0.00 0.00 30.52 +5.46 53 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 33.90 +4.62 52 0 15 0
29JUN26 580.00 P 38.43 38.43 38.43 38.39 +5.79 52 14 54 +1
29JUN26 590.00 P 0.00 0.00 0.00 43.06 +6.60 53 0 69 0
29JUN26 600.00 P 48.50 48.50 48.50 47.88 +7.38 53 1 853 0
29JUN26 610.00 P 0.00 0.00 0.00 53.08 +7.65 53 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 58.58 +8.24 53 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 64.37 +8.82 53 0 227 0
29JUN26 640.00 P 0.00 0.00 0.00 70.84 +9.75 54 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 77.02 +10.24 54 0 347 0
29JUN26 660.00 P 81.32 85.49 81.32 83.36 +10.46 54 92 459 +69
29JUN26 670.00 P 0.00 0.00 0.00 90.12 +11.24 54 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 94.46 +9.07 52 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 101.70 +9.56 52 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 108.95 +12.94 52 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 116.22 +13.38 52 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 123.97 +13.88 52 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 131.85 +14.49 52 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 139.74 +15.10 52 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 147.84 +15.40 52 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 156.25 +15.92 52 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 164.67 +16.44 52 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 173.12 +16.87 52 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 181.88 +17.21 52 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 190.74 +17.65 52 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 199.61 +18.08 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 208.51 +18.38 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 217.71 +18.72 52 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 226.92 +19.06 52 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 236.14 +19.40 52 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 245.39 +19.65 52 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 254.86 +19.91 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 264.33 +20.17 52 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 273.82 +20.43 52 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 283.32 +20.66 52 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 292.96 +20.84 52 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 302.62 +21.02 52 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 312.30 +21.22 52 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 321.98 +21.40 52 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 29.42 +4.50 53 0 6 0
30JUL26 540.00 P 0.00 0.00 0.00 32.93 +5.11 53 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 36.45 +5.11 53 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 40.93 +6.08 53 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 44.19 +6.41 53 0 2 0
30JUL26 580.00 P 50.00 50.00 49.80 49.83 +6.44 54 10 12 +10
30JUL26 590.00 P 0.00 0.00 0.00 54.54 +6.34 54 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 58.84 +6.16 53 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 64.24 +6.74 53 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 70.71 +7.99 54 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 76.56 +8.61 54 0 34 0
30JUL26 640.00 P 0.00 0.00 0.00 82.24 +9.04 54 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 88.78 +9.65 55 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 95.01 +10.11 55 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 101.70 +10.48 55 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 106.39 +9.07 53 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 113.03 +8.90 53 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 120.11 +9.25 53 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 127.43 +10.85 53 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 134.75 +13.74 53 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 142.09 +13.78 53 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 149.77 +14.14 53 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 157.71 +14.75 53 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 165.65 +15.34 53 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 25.99 +3.08 55 0 1 0
29SEP26 480.00 P 0.00 0.00 0.00 28.91 +3.23 55 0 1 0
29SEP26 490.00 P 0.00 0.00 0.00 31.84 +2.92 55 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 35.25 +3.70 55 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 38.89 +4.39 55 0 0 0
29SEP26 520.00 P 43.20 43.20 43.20 42.54 +4.40 55 1 1 +1
29SEP26 530.00 P 0.00 0.00 0.00 46.20 +4.40 55 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 51.77 +6.31 56 0 0 0
29SEP26 550.00 P 55.00 55.50 55.00 55.00 +4.89 55 10 12 +1
29SEP26 560.00 P 0.00 0.00 0.00 60.93 +6.56 56 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 65.64 +7.70 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 70.74 +6.60 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 75.96 +7.72 57 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 81.27 +8.05 57 0 810 0
29SEP26 610.00 P 0.00 0.00 0.00 86.85 +8.26 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 92.39 +7.76 57 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 98.56 +8.95 57 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 104.73 +9.30 57 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 110.92 +9.40 57 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 117.12 +9.42 57 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 123.59 +9.70 58 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 130.53 +10.43 58 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 137.48 +11.16 58 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 140.24 +7.11 55 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 151.42 +11.34 58 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 153.90 +6.86 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 161.32 +11.79 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 168.75 +12.44 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 176.19 +12.87 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 183.65 +12.90 55 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 191.12 +12.93 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 198.91 +13.27 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 206.94 +13.84 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 214.98 +14.40 55 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 223.03 +14.73 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 231.10 +14.76 55 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 239.18 +14.80 55 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 247.51 +15.07 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 256.06 +15.55 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 264.61 +16.02 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 273.18 +16.47 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 281.76 +16.51 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 290.36 +16.55 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 298.99 +16.61 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 307.94 +16.99 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 316.91 +17.37 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 325.90 +17.75 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 334.89 +18.07 55 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 39.38 +3.88 55 0 72 0
30DEC26 480.00 P 0.00 0.00 0.00 42.92 +4.09 55 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 45.72 +4.16 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 50.96 +4.61 55 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 53.24 +4.15 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 59.12 +5.14 55 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 61.92 +5.28 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 66.45 +5.50 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 73.11 +5.84 55 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 77.80 +5.90 55 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 82.95 +8.38 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 88.43 +6.92 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 93.91 +7.26 55 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 99.40 +7.27 55 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 104.90 +7.28 55 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 110.57 +7.45 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 116.85 +8.22 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 123.13 +8.96 56 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 129.42 +9.05 56 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 135.73 +9.06 56 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 142.05 +9.09 56 0 0 0
30DEC26 680.00 P 148.74 148.74 148.74 148.59 +9.32 56 15 31 +15
30DEC26 690.00 P 0.00 0.00 0.00 155.63 +10.04 56 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 157.94 +10.43 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 164.79 +10.65 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 176.80 +10.98 56 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 178.53 +5.65 54 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 185.43 +10.72 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 192.82 +5.79 54 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 200.34 +11.87 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 207.86 +12.47 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 215.39 +12.56 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 222.94 +12.58 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 230.50 +12.61 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 238.09 +12.66 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 246.05 +13.07 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 254.16 +13.61 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 262.27 +14.14 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 270.40 +14.45 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 278.54 +14.47 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 286.69 +14.50 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 294.87 +14.55 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 303.08 +14.62 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 311.65 +15.04 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 320.27 +15.49 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 328.89 +15.92 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 337.53 +16.26 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 346.18 +16.29 54 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 48.67 +4.82 53 0 1 0
30MAR27 480.00 P 0.00 0.00 0.00 52.50 +4.83 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 56.34 +4.84 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 60.21 +4.88 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 64.66 +5.48 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 71.34 +8.29 54 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 73.87 +6.28 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 80.84 +8.64 54 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 85.61 +8.80 54 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 90.64 +9.22 54 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 96.19 +10.13 54 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 101.75 +8.14 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 107.32 +8.16 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 112.90 +8.18 54 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 118.49 +8.20 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 124.26 +8.39 54 0 40 0
30MAR27 630.00 P 132.67 132.67 132.67 130.61 +9.15 54 1 48 +1
30MAR27 640.00 P 0.00 0.00 0.00 136.97 +9.88 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 143.34 +9.98 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 149.72 +10.01 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 156.11 +10.03 55 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 157.80 +5.35 53 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 164.33 +5.49 53 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 171.23 +10.80 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 178.14 +11.46 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 185.06 +11.57 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 191.99 +11.59 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 198.94 +11.63 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 205.90 +11.66 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 212.90 +5.69 53 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 220.42 +12.30 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 227.99 +12.90 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 235.58 +13.45 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 243.17 +13.47 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 250.78 +13.50 53 0 0 0
TOTAL PUT 328 27,406 +237
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$ 71.45
29APR26 46.00 C 0.00 0.00 0.00 25.49 -0.15 83 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 24.49 -0.15 78 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.49 -0.16 72 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.49 -0.13 67 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.49 -0.14 61 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 18.99 -0.18 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.49 -0.19 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.00 -0.26 44 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.51 -0.17 40 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 9.08 -0.46 42 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 6.76 -0.23 41 0 1,726 0
29APR26 67.50 C 0.00 0.00 0.00 4.55 -0.40 38 0 2,204 0
29APR26 70.00 C 2.50 2.80 2.50 2.90 -0.41 40 53 3,415 +3
29APR26 72.50 C 1.40 1.50 1.40 1.68 -0.33 41 159 2,481 +34
29APR26 75.00 C 0.85 0.87 0.77 0.89 -0.25 41 218 3,048 -65
29APR26 77.50 C 0.50 0.51 0.39 0.44 -0.15 42 533 1,709 +31
29APR26 80.00 C 0.26 0.26 0.25 0.19 -0.09 42 57 2,454 +26
29APR26 82.50 C 0.16 0.17 0.16 0.07 -0.05 42 380 1,213 -372
29APR26 85.00 C 0.11 0.12 0.10 0.03 -0.02 43 92 962 -60
29APR26 87.50 C 0.08 0.09 0.08 0.01 -0.01 43 200 299 -117
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,122 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 24.59 -0.23 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.60 -0.24 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.61 -0.18 48 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 21.63 -0.27 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.99 -0.51 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.59 -0.54 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.31 -0.45 41 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 12.36 -0.17 48 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 10.35 -0.16 48 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 8.51 -0.17 48 0 466 0
28MAY26 67.50 C 6.37 6.37 6.28 6.77 -0.35 47 45 863 +45
28MAY26 70.00 C 0.00 0.00 0.00 5.35 -0.29 47 0 991 0
28MAY26 72.50 C 0.00 0.00 0.00 4.19 -0.27 47 0 635 0
28MAY26 75.00 C 3.23 3.23 3.23 3.26 -0.20 48 22 1,048 -22
28MAY26 77.50 C 2.40 2.43 2.40 2.52 -0.14 49 36 576 -35
28MAY26 80.00 C 1.85 1.85 1.74 1.89 -0.10 49 63 1,038 +63
28MAY26 82.50 C 0.00 0.00 0.00 1.38 -0.09 49 0 1,277 0
28MAY26 85.00 C 0.00 0.00 0.00 1.00 -0.07 49 0 2,078 0
28MAY26 87.50 C 0.00 0.00 0.00 0.71 -0.05 49 0 700 0
28MAY26 90.00 C 0.63 0.63 0.63 0.50 -0.04 49 105 499 +75
28MAY26 92.50 C 0.50 0.50 0.50 0.35 -0.03 49 5 410 -5
28MAY26 95.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 230 0
28MAY26 97.50 C 0.30 0.31 0.30 0.16 -0.02 48 173 337 +150
29JUN26 40.00 C 0.00 0.00 0.00 31.56 -0.31 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.65 -0.26 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.66 -0.28 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.45 -0.52 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.48 -0.52 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.53 -0.49 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.57 -0.50 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.60 -0.51 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.63 -0.52 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.69 -0.52 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.88 -0.10 46 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 19.21 -0.73 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.88 -0.74 34 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 15.05 -0.30 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.77 -0.54 41 0 63 0
29JUN26 62.50 C 0.00 0.00 0.00 11.31 -0.14 46 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 9.61 -0.14 46 0 12,451 0
29JUN26 67.50 C 0.00 0.00 0.00 8.00 -0.44 45 0 1,685 0
29JUN26 70.00 C 0.00 0.00 0.00 6.65 -0.28 45 0 5,615 0
29JUN26 72.50 C 5.38 5.38 5.31 5.50 -0.23 45 45 3,529 0
29JUN26 75.00 C 4.40 4.42 4.40 4.51 -0.21 45 54 754 +33
29JUN26 77.50 C 3.41 3.63 3.41 3.70 -0.17 46 300 1,092 +260
29JUN26 80.00 C 2.93 2.93 2.80 3.02 -0.11 46 55 6,200 -20
29JUN26 82.50 C 2.38 2.46 2.38 2.43 -0.07 46 130 468 +30
29JUN26 85.00 C 1.92 1.92 1.92 1.92 -0.07 46 15 492 +15
29JUN26 87.50 C 1.59 1.66 1.51 1.51 -0.05 46 172 891 +151
29JUN26 90.00 C 1.25 1.25 1.25 1.18 -0.04 46 22 324 +20
29JUN26 92.50 C 0.00 0.00 0.00 0.91 -0.04 46 0 491 0
29JUN26 95.00 C 0.00 0.00 0.00 0.71 -0.03 46 0 818 0
29JUN26 97.50 C 0.00 0.00 0.00 0.54 -0.03 46 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.41 -0.02 46 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 0.31 -0.02 46 0 1,215 0
29JUN26 105.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.18 -0.01 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.10 -0.01 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 0.04 -0.01 46 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 44 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 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29JUN26 140.00 C 0.11 0.11 0.11 0.01 0.00 50 5 114 +5
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 55 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 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 24.02 -0.49 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.09 -0.49 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.16 -0.51 44 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.93 -0.49 44 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.96 -0.14 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.77 -0.28 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.56 -0.56 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.19 -0.15 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.59 -0.14 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.07 -0.38 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.76 -0.26 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 6.63 -0.22 45 0 329 0
30JUL26 75.00 C 0.00 0.00 0.00 5.63 -0.21 45 0 91 0
30JUL26 77.50 C 4.55 4.55 4.55 4.77 -0.19 45 10 40 +10
30JUL26 80.00 C 3.80 3.80 3.80 4.04 -0.16 45 10 145 +10
30JUL26 82.50 C 0.00 0.00 0.00 3.42 -0.08 46 0 45 0
30JUL26 85.00 C 0.00 0.00 0.00 2.84 -0.07 46 0 60 0
30JUL26 87.50 C 0.00 0.00 0.00 2.35 -0.06 46 0 60 0
30JUL26 90.00 C 0.00 0.00 0.00 1.93 -0.06 46 0 47 0
30JUL26 92.50 C 0.00 0.00 0.00 1.58 -0.05 46 0 33 0
30JUL26 95.00 C 0.00 0.00 0.00 1.29 -0.05 46 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 1.05 -0.04 45 0 2 0
29SEP26 40.00 C 0.00 0.00 0.00 32.15 -0.51 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.30 -0.43 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.27 -0.52 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.37 -0.50 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.47 -0.48 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.57 -0.49 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.67 -0.50 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.79 -0.48 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.91 -0.33 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.03 -0.51 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.00 -0.69 45 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 21.17 -0.29 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.91 -0.63 44 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 17.06 -0.62 45 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 15.34 -0.61 45 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 13.73 -0.61 45 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 12.24 -0.59 45 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 11.18 -0.41 46 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 9.98 -0.33 47 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 8.85 -0.23 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 7.85 -0.21 47 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 6.95 -0.19 47 0 619 0
29SEP26 80.00 C 5.99 5.99 5.99 6.15 -0.18 47 2 748 0
29SEP26 82.50 C 0.00 0.00 0.00 5.45 -0.15 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 4.83 -0.10 47 0 106 0
29SEP26 87.50 C 0.00 0.00 0.00 4.25 -0.08 47 0 172 0
29SEP26 90.00 C 0.00 0.00 0.00 3.71 -0.08 47 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 3.24 -0.07 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 2.83 -0.06 47 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 2.46 -0.06 47 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 2.08 -0.05 47 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.81 -0.04 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.57 -0.04 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.36 -0.04 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.18 -0.03 47 0 490 0
29SEP26 112.50 C 1.33 1.34 1.33 1.02 -0.03 47 30 35 +30
29SEP26 115.00 C 0.00 0.00 0.00 0.89 -0.02 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.77 -0.02 47 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.66 -0.02 47 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.57 -0.02 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.50 -0.01 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.43 -0.01 47 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 27.88 -0.31 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.06 -0.31 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.26 -0.31 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.41 -0.37 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.69 -0.29 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 22.76 -0.26 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.04 -0.43 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.08 -0.52 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.77 -0.27 48 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 16.50 -0.03 48 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 14.86 -0.28 47 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 13.68 -0.40 47 0 860 0
30DEC26 70.00 C 12.46 12.46 12.46 12.46 -0.40 47 5 667 -5
30DEC26 72.50 C 0.00 0.00 0.00 11.44 -0.24 47 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 10.44 -0.22 47 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 9.53 -0.21 47 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 8.69 -0.21 47 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 7.94 -0.18 48 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 7.25 -0.16 48 0 101 0
30DEC26 87.50 C 0.00 0.00 0.00 6.63 -0.11 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.05 -0.07 48 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 5.49 -0.07 48 0 154 0
30DEC26 95.00 C 0.00 0.00 0.00 4.98 -0.06 48 0 74 0
30DEC26 97.50 C 0.00 0.00 0.00 4.51 -0.07 48 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 28.27 -0.28 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 27.13 -0.13 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.40 -0.14 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.69 -0.13 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.41 -0.27 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.65 -0.32 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.00 -0.45 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.52 -0.21 48 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 18.10 -0.21 48 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 16.78 -0.20 47 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 15.62 -0.34 48 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 14.48 -0.29 47 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 13.46 -0.24 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.48 -0.23 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 11.57 -0.23 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.73 -0.22 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.96 -0.20 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.25 -0.15 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.59 -0.11 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 7.97 -0.08 48 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 7.37 -0.07 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 6.82 -0.06 48 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 6.30 -0.07 48 0 0 0
TOTAL CALL 2,996 92,167 +290
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 629 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 4,509 0
29APR26 62.50 P 0.00 0.00 0.00 0.08 -0.04 42 0 1,423 0
29APR26 65.00 P 0.39 0.40 0.39 0.27 -0.07 42 62 2,771 +50
29APR26 67.50 P 0.80 0.87 0.80 0.71 -0.08 42 70 1,054 +70
29APR26 70.00 P 1.90 1.90 1.70 1.53 -0.03 42 28 1,812 +2
29APR26 72.50 P 3.10 3.10 3.10 2.80 0.00 43 4 1,300 0
29APR26 75.00 P 4.80 5.00 4.70 4.53 +0.01 45 30 1,104 0
29APR26 77.50 P 0.00 0.00 0.00 6.43 +0.01 42 0 861 0
29APR26 80.00 P 9.41 9.41 9.41 8.69 +0.07 42 2 218 -2
29APR26 82.50 P 0.00 0.00 0.00 11.09 +0.11 42 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 13.96 +0.54 72 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 16.43 +0.53 80 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 18.83 +0.39 82 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.32 +0.41 89 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.90 +0.49 101 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.32 +0.38 103 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 0.00 50 0 280 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 0.00 50 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 0.00 50 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 0.00 49 0 517 0
28MAY26 52.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 542 0
28MAY26 55.00 P 0.00 0.00 0.00 0.23 -0.01 49 0 539 0
28MAY26 57.50 P 0.00 0.00 0.00 0.45 -0.01 49 0 451 0
28MAY26 60.00 P 0.94 0.94 0.89 0.78 -0.01 49 16 1,328 -1
28MAY26 62.50 P 0.00 0.00 0.00 1.27 -0.01 49 0 1,044 0
28MAY26 65.00 P 2.06 2.10 2.06 1.92 +0.04 49 19 3,962 +11
28MAY26 67.50 P 2.80 2.90 2.80 2.80 +0.07 49 34 1,956 -30
28MAY26 70.00 P 4.20 4.20 4.10 3.89 +0.13 49 5 1,344 -3
28MAY26 72.50 P 0.00 0.00 0.00 5.23 +0.15 49 0 947 0
28MAY26 75.00 P 0.00 0.00 0.00 6.77 +0.17 49 0 652 0
28MAY26 77.50 P 0.00 0.00 0.00 8.35 +0.04 48 0 218 0
28MAY26 80.00 P 0.00 0.00 0.00 10.22 +0.06 48 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 12.23 +0.08 48 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 14.75 +0.30 55 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 17.08 +0.29 57 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.45 +0.37 60 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.86 +0.52 64 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 24.05 +0.34 61 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 26.75 +0.69 70 0 0 0
29JUN26 40.00 P 0.11 0.11 0.11 0.01 0.00 47 5 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 47 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 0.00 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 0.00 46 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 0.00 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 0.00 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 0.00 46 0 40 0
29JUN26 49.00 P 0.36 0.36 0.35 0.16 0.00 46 60 180 +60
29JUN26 50.00 P 0.41 0.41 0.40 0.21 0.00 46 105 1,653 0
29JUN26 52.50 P 0.57 0.57 0.56 0.37 0.00 46 30 622 0
29JUN26 55.00 P 0.82 0.82 0.82 0.62 0.00 46 15 1,138 +15
29JUN26 57.50 P 1.17 1.17 1.14 0.98 0.00 46 68 1,153 +68
29JUN26 60.00 P 0.00 0.00 0.00 1.48 0.00 46 0 2,121 0
29JUN26 62.50 P 2.18 2.18 2.17 2.14 +0.01 46 2,525 3,874 +1,498
29JUN26 65.00 P 2.99 2.99 2.99 2.96 +0.08 47 15 14,396 -15
29JUN26 67.50 P 3.84 3.84 3.84 3.91 +0.14 46 2 3,469 +2
29JUN26 70.00 P 5.16 5.16 5.06 5.06 +0.16 46 105 3,203 +1
29JUN26 72.50 P 0.00 0.00 0.00 6.37 +0.16 46 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 7.87 +0.18 46 0 3,608 0
29JUN26 77.50 P 0.00 0.00 0.00 9.69 +0.34 48 0 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 11.20 +0.07 46 0 2,968 0
29JUN26 82.50 P 0.00 0.00 0.00 13.50 +0.09 49 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 15.56 +0.34 50 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 17.72 +0.39 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 19.98 +0.46 53 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 22.30 +0.53 55 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 24.68 +0.43 57 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 27.11 +0.52 59 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.48 +0.52 61 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 31.47 +0.42 55 0 4,040 0
29JUN26 105.00 P 0.00 0.00 0.00 34.32 +0.64 64 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.71 +0.45 65 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 39.24 +0.68 68 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 41.46 +0.53 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.78 +0.36 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.05 +0.15 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.95 +0.54 72 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 51.28 +0.38 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.92 +0.49 75 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.05 +0.15 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.26 +0.85 87 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.75 +0.83 89 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.55 +0.15 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.28 +0.38 81 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.55 +0.15 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 71.75 +0.84 97 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.79 +0.39 87 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 76.75 +0.83 101 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.95 +0.54 95 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 81.28 +0.38 91 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 84.25 +0.83 106 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 86.05 +0.15 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 89.24 +0.82 109 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 91.05 +0.15 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.55 +0.15 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 96.28 +0.38 100 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.55 +0.15 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 101.05 +0.15 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.55 +0.15 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 106.05 +0.15 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.55 +0.15 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 111.05 +0.15 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.55 +0.15 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 116.29 +0.39 112 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.77 +0.37 112 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 121.27 +0.37 113 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.78 +0.38 115 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 126.05 +0.15 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.77 +0.37 117 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.36 0.00 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.44 0.00 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.71 0.00 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.07 0.00 46 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 1.56 +0.01 46 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.17 +0.01 46 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 2.93 +0.07 46 0 21 0
30JUL26 65.00 P 0.00 0.00 0.00 3.78 +0.09 46 0 527 0
30JUL26 67.50 P 0.00 0.00 0.00 4.80 +0.11 45 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 5.98 +0.13 45 0 92 0
30JUL26 72.50 P 0.00 0.00 0.00 7.32 +0.14 45 0 244 0
30JUL26 75.00 P 0.00 0.00 0.00 8.82 +0.17 46 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 10.54 +0.26 46 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 12.45 +0.30 48 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 14.32 +0.35 48 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.34 +0.26 49 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.41 +0.28 50 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.44 +0.27 49 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.82 +0.39 52 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.11 +0.45 53 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 27.44 +0.51 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 0.00 47 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 0.00 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.31 0.00 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.37 0.00 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.46 0.00 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.54 0.00 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 0.00 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 0.00 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.88 0.00 47 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.01 +0.01 47 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.18 +0.01 47 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 1.62 0.00 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.18 0.00 47 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 2.88 +0.01 47 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.67 +0.05 47 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 4.54 +0.09 47 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 5.52 +0.07 47 6,000 9,378 +6,000
29SEP26 67.50 P 6.71 6.71 6.71 6.62 +0.12 47 5 911 +5
29SEP26 70.00 P 0.00 0.00 0.00 7.86 +0.14 47 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 9.21 +0.14 47 0 816 0
29SEP26 75.00 P 0.00 0.00 0.00 10.70 +0.17 47 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 12.33 +0.11 47 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 14.03 +0.12 47 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 16.12 +0.36 49 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 18.02 +0.39 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 19.98 +0.42 50 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 21.99 +0.43 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.07 +0.42 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.19 +0.43 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 28.36 +0.49 51 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.56 +0.43 52 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 32.82 +0.46 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.10 +0.47 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.43 +0.47 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.74 +0.49 54 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 41.85 +0.22 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.17 +0.18 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.61 +0.24 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.02 +0.41 53 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 51.48 +0.46 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.24 +0.76 59 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 56.43 +0.49 56 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.47 +0.01 48 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.64 0.00 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.83 +0.02 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.06 +0.01 48 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.29 +0.01 48 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.92 +0.02 48 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.67 +0.02 48 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.48 +0.08 48 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.34 +0.09 47 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 6.31 +0.10 47 0 208 0
30DEC26 65.00 P 0.00 0.00 0.00 7.39 +0.12 47 0 530 0
30DEC26 67.50 P 8.65 8.65 8.65 8.58 +0.14 47 5 638 0
30DEC26 70.00 P 0.00 0.00 0.00 9.86 +0.14 47 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 11.25 +0.16 47 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 12.72 +0.17 47 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 14.33 +0.18 47 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 16.00 +0.13 47 0 31 0
30DEC26 82.50 P 0.00 0.00 0.00 17.80 +0.05 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.83 +0.36 49 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 21.72 +0.32 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 23.66 +0.34 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 25.39 +0.07 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.43 +0.24 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.49 +0.24 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.48 +0.01 47 0 142 0
30MAR27 48.00 P 0.00 0.00 0.00 2.72 +0.01 48 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 2.97 +0.02 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.25 +0.02 48 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 4.02 +0.02 48 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.81 +0.07 47 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 5.67 +0.10 47 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.61 +0.11 47 0 17 0
30MAR27 62.50 P 0.00 0.00 0.00 7.66 +0.12 47 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 8.79 +0.12 47 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 10.02 +0.14 46 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 11.33 +0.14 46 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 12.75 +0.17 46 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 14.23 +0.17 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 15.93 +0.23 47 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 17.53 +0.14 47 0 17 0
30MAR27 82.50 P 0.00 0.00 0.00 19.42 +0.34 47 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.22 +0.42 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 22.82 +0.06 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.72 +0.21 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.65 +0.10 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.62 +0.10 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.63 +0.27 47 0 0 0
TOTAL PUT 9,210 125,339 +7,731
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$ 11.30
29APR26 6.50 C 0.00 0.00 0.00 4.81 +0.18 126 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.56 +0.19 117 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.31 +0.19 109 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 4.06 +0.19 101 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.81 +0.19 94 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.56 +0.17 86 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.31 +0.18 79 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.06 +0.14 72 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 2.81 +0.18 66 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 2.56 +0.13 59 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 2.35 +0.24 83 0 872 0
29APR26 9.25 C 0.00 0.00 0.00 2.06 +0.14 47 0 1,615 0
29APR26 9.50 C 0.00 0.00 0.00 1.85 +0.22 66 0 1,469 0
29APR26 9.75 C 0.00 0.00 0.00 1.56 +0.15 35 0 427 0
29APR26 10.00 C 1.35 1.35 1.29 1.32 +0.15 38 18 1,539 -5
29APR26 10.50 C 0.95 0.95 0.79 0.88 +0.15 41 72 2,057 -70
29APR26 11.00 C 0.49 0.59 0.43 0.49 +0.10 38 286 995 -112
29APR26 11.50 C 0.28 0.28 0.20 0.23 +0.05 38 51 769 +13
29APR26 12.00 C 0.14 0.14 0.09 0.10 +0.03 40 167 648 +125
29APR26 12.50 C 0.06 0.06 0.06 0.03 0.00 39 2 409 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29APR26 13.50 C 0.01 0.01 0.01 0.01 0.00 49 1 1 +1
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 4.82 +0.19 64 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.57 +0.17 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.32 +0.18 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.07 +0.20 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.81 +0.16 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.56 +0.17 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.31 +0.18 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.08 +0.16 44 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 2.81 +0.16 0 0 8 0
28MAY26 8.75 C 0.00 0.00 0.00 2.57 +0.14 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.35 +0.19 40 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.10 +0.17 36 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 1.85 +0.18 32 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 1.71 +0.19 45 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 1.46 +0.15 39 0 270 0
28MAY26 10.50 C 1.00 1.00 1.00 1.07 +0.13 38 1 626 -1
28MAY26 11.00 C 0.69 0.73 0.69 0.76 +0.11 39 34 816 -26
28MAY26 11.50 C 0.57 0.57 0.51 0.52 +0.08 39 11 630 +1
28MAY26 12.00 C 0.39 0.39 0.30 0.34 +0.06 39 28 459 +25
28MAY26 12.50 C 0.21 0.26 0.21 0.21 +0.04 39 8 215 +5
28MAY26 13.00 C 0.18 0.18 0.18 0.12 +0.02 39 1 131 +1
28MAY26 13.50 C 0.11 0.11 0.11 0.07 +0.01 39 30 40 +30
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 92 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 130 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 4.83 +0.20 0 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 4.57 +0.16 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.32 +0.17 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.08 +0.20 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.84 +0.18 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.59 +0.19 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.31 +0.13 0 0 2 0
29JUN26 8.25 C 3.00 3.00 3.00 3.08 +0.13 0 1 270 0
29JUN26 8.50 C 0.00 0.00 0.00 2.87 +0.15 37 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 2.64 +0.21 38 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 2.37 +0.12 31 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 2.18 +0.19 36 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 1.98 +0.19 38 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 1.73 +0.11 34 0 368 0
29JUN26 10.00 C 1.60 1.60 1.60 1.59 +0.15 38 1 1,976 0
29JUN26 10.50 C 0.00 0.00 0.00 1.28 +0.17 40 0 2,735 0
29JUN26 11.00 C 0.95 0.95 0.92 0.95 +0.12 38 21 4,505 -10
29JUN26 11.50 C 0.68 0.68 0.68 0.71 +0.08 38 30 2,593 0
29JUN26 12.00 C 0.00 0.00 0.00 0.52 +0.07 38 0 1,457 0
29JUN26 12.50 C 0.36 0.36 0.36 0.37 +0.05 38 5 354 +5
29JUN26 13.00 C 0.30 0.32 0.30 0.26 +0.04 38 315 780 +238
29JUN26 13.50 C 0.00 0.00 0.00 0.18 +0.03 38 0 429 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 221 0
29JUN26 14.50 C 0.12 0.12 0.11 0.08 +0.02 38 60 108 +58
29JUN26 15.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 C 0.04 0.04 0.04 0.01 0.00 39 1 11 +1
30JUL26 7.00 C 0.00 0.00 0.00 4.33 +0.14 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.08 +0.14 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.84 +0.14 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.36 +0.13 31 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.12 +0.15 32 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.89 +0.15 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.69 +0.17 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.40 +0.06 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.25 +0.15 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.98 +0.09 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.82 +0.14 35 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.64 +0.09 35 0 20 0
30JUL26 10.50 C 1.30 1.30 1.30 1.36 +0.14 38 3 46 0
30JUL26 11.00 C 1.02 1.02 1.02 1.06 +0.11 37 13 50 +13
30JUL26 11.50 C 0.00 0.00 0.00 0.81 +0.09 37 0 60 0
30JUL26 12.00 C 0.00 0.00 0.00 0.61 +0.07 37 0 56 0
30JUL26 12.50 C 0.00 0.00 0.00 0.45 +0.06 36 0 9 0
30JUL26 13.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 32 0
30JUL26 13.50 C 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 30 0
30JUL26 14.50 C 0.18 0.18 0.18 0.12 +0.02 37 60 60 +60
30JUL26 15.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 - 37 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 4.85 +0.19 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.60 +0.18 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.36 +0.17 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.11 +0.17 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.86 +0.16 34 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 3.59 +0.14 0 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 3.36 +0.13 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.12 +0.12 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.89 +0.11 30 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 2.70 +0.13 35 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 2.54 +0.20 39 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 2.29 +0.14 35 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.14 +0.14 38 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 1.92 +0.12 36 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 1.80 +0.13 38 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 1.51 +0.12 39 0 313 0
29SEP26 11.00 C 1.14 1.21 1.14 1.23 +0.09 38 61 1,157 -1
29SEP26 11.50 C 1.02 1.02 1.00 1.04 +0.11 40 200 6,069 -159
29SEP26 12.00 C 0.85 0.85 0.76 0.82 +0.06 38 1,107 12,920 +434
29SEP26 12.50 C 0.67 0.67 0.67 0.66 +0.05 38 14 446 -3
29SEP26 13.00 C 0.51 0.51 0.51 0.55 +0.06 39 45 7,963 0
29SEP26 13.50 C 0.47 0.47 0.47 0.44 +0.06 39 65 139 +65
29SEP26 14.00 C 0.00 0.00 0.00 0.35 +0.05 39 0 2 0
29SEP26 14.50 C 0.31 0.31 0.30 0.28 +0.04 39 160 185 +130
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.03 39 0 76 0
29SEP26 15.50 C 0.22 0.22 0.22 0.17 +0.03 39 9 85 +9
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 16 0
29SEP26 17.00 C 0.13 0.13 0.13 0.08 +0.01 39 20 25 +20
30DEC26 6.50 C 4.80 4.80 4.80 4.85 +0.17 38 2 2 -2
30DEC26 6.75 C 0.00 0.00 0.00 4.60 +0.16 35 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 4.36 +0.17 36 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 4.11 +0.17 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.86 +0.15 30 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.37 +0.10 28 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 3.19 +0.13 34 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.95 +0.04 32 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 2.75 +0.09 33 0 190 0
30DEC26 9.00 C 2.62 2.62 2.62 2.64 +0.11 37 6 14 0
30DEC26 9.25 C 0.00 0.00 0.00 2.44 +0.14 36 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.27 +0.13 36 0 401 0
30DEC26 9.75 C 2.07 2.07 2.07 2.11 +0.13 36 1 129 0
30DEC26 10.00 C 0.00 0.00 0.00 1.95 +0.12 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 1.66 +0.10 36 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 +0.08 37 0 5,493 0
30DEC26 11.50 C 0.00 0.00 0.00 1.22 +0.07 37 0 150 0
30DEC26 12.00 C 1.09 1.09 1.09 1.04 +0.06 37 5 10,134 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 +0.05 37 0 6 0
30DEC26 13.00 C 0.77 0.77 0.77 0.76 +0.04 37 100 105 +100
30DEC26 13.50 C 0.00 0.00 0.00 0.65 +0.03 38 0 61 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 +0.03 38 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 +0.03 38 0 68 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 +0.02 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 - 38 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 4.85 +0.16 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.60 +0.15 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.36 +0.14 32 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.13 +0.11 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.91 +0.11 34 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 3.69 +0.13 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.49 +0.16 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.29 +0.10 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.11 +0.11 36 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 2.93 +0.11 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 2.70 +0.11 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.58 +0.10 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 2.38 +0.12 34 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.24 +0.12 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.11 +0.12 35 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 1.85 +0.10 35 0 0 0
30MAR27 11.00 C 1.66 1.66 1.66 1.63 +0.08 36 30 50 +30
30MAR27 11.50 C 1.42 1.42 1.42 1.43 +0.08 36 30 12,071 +30
30MAR27 12.00 C 0.00 0.00 0.00 1.25 +0.07 36 0 51 0
30MAR27 12.50 C 1.13 1.13 1.13 1.09 +0.06 36 30 76 +30
30MAR27 13.00 C 0.00 0.00 0.00 0.96 +0.04 36 0 14 0
30MAR27 13.50 C 0.89 0.89 0.88 0.84 +0.03 37 31 31 +31
30MAR27 14.00 C 0.76 0.76 0.76 0.74 +0.03 37 31 34 +31
30MAR27 14.50 C 0.00 0.00 0.00 0.65 +0.04 37 0 130 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 +0.04 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 - 37 0 0 -
TOTAL CALL 3,167 106,134 +1,097
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 130 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 113 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 669 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,421 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 967 0
29APR26 9.00 P 0.01 0.01 0.01 0.01 0.00 63 1 804 -1
29APR26 9.25 P 0.01 0.02 0.01 0.01 0.00 56 2 821 +1
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 791 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 369 0
29APR26 10.00 P 0.03 0.03 0.03 0.02 -0.01 42 4 289 0
29APR26 10.50 P 0.08 0.09 0.07 0.06 -0.05 39 192 1,766 +42
29APR26 11.00 P 0.16 0.24 0.16 0.19 -0.08 39 1,045 1,630 +890
29APR26 11.50 P 0.40 0.51 0.40 0.43 -0.14 39 216 266 +186
29APR26 12.00 P 0.00 0.00 0.00 0.81 -0.18 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.22 -0.19 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.70 -0.20 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.23 -0.17 63 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.74 -0.16 76 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.26 -0.17 93 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.74 -0.16 95 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.24 - 103 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 457 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 422 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 277 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 42 0 536 0
28MAY26 9.00 P 0.05 0.05 0.05 0.03 0.00 42 1 288 -1
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 356 0
28MAY26 9.50 P 0.08 0.08 0.08 0.06 -0.02 39 1 730 0
28MAY26 9.75 P 0.10 0.11 0.10 0.09 -0.03 39 37 550 -6
28MAY26 10.00 P 0.13 0.13 0.13 0.13 -0.04 39 6 899 -6
28MAY26 10.50 P 0.23 0.25 0.23 0.24 -0.07 38 11 747 +11
28MAY26 11.00 P 0.44 0.44 0.44 0.42 -0.10 38 12 611 +12
28MAY26 11.50 P 0.65 0.76 0.65 0.68 -0.13 38 46 171 +46
28MAY26 12.00 P 0.95 1.05 0.95 1.03 -0.12 40 118 113 +113
28MAY26 12.50 P 0.00 0.00 0.00 1.39 -0.14 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.83 -0.14 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.28 -0.20 44 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.78 -0.18 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.27 -0.17 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.80 -0.15 64 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.24 - 59 0 0 -
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 56 1 101 +1
29JUN26 6.75 P 0.01 0.01 0.01 0.01 0.00 53 1 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 440 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 3,177 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 410 0
29JUN26 8.25 P 0.05 0.05 0.05 0.02 -0.01 38 3 595 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 1,218 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 6,106 0
29JUN26 9.25 P 0.13 0.13 0.13 0.10 -0.03 38 1 3,244 +1
29JUN26 9.50 P 0.17 0.17 0.17 0.14 -0.03 38 5 564 -5
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.04 38 0 335 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 -0.04 38 0 842 0
29JUN26 10.50 P 0.43 0.43 0.42 0.39 -0.07 38 54 458 +45
29JUN26 11.00 P 0.61 0.62 0.61 0.59 -0.10 37 40 4,364 +40
29JUN26 11.50 P 0.84 0.92 0.81 0.85 -0.10 37 183 272 +136
29JUN26 12.00 P 1.12 1.20 1.12 1.16 -0.14 38 85 171 +30
29JUN26 12.50 P 0.00 0.00 0.00 1.49 -0.21 36 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 1.96 -0.13 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.39 -0.18 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.84 -0.13 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.32 -0.17 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.83 -0.12 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.27 -0.16 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.76 -0.17 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.27 -0.15 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.76 -0.14 59 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 -0.03 36 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 108 0
30JUL26 9.25 P 0.00 0.00 0.00 0.20 -0.04 37 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.26 -0.04 37 0 530 0
30JUL26 9.75 P 0.00 0.00 0.00 0.32 -0.06 36 0 191 0
30JUL26 10.00 P 0.43 0.43 0.40 0.41 -0.05 37 4 286 +4
30JUL26 10.50 P 0.63 0.63 0.61 0.58 -0.07 36 6 105 -4
30JUL26 11.00 P 0.81 0.82 0.81 0.80 -0.10 35 20 22 +20
30JUL26 11.50 P 1.11 1.11 1.11 1.08 -0.13 35 2 2 +2
30JUL26 12.00 P 0.00 0.00 0.00 1.40 -0.14 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.78 -0.13 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.20 -0.11 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.64 -0.10 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.07 -0.14 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.53 -0.12 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.99 -0.12 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.47 - 37 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 78 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 812 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.02 39 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 -0.02 39 0 391 0
29SEP26 8.50 P 0.24 0.24 0.24 0.21 -0.03 39 3 784 0
29SEP26 8.75 P 0.28 0.28 0.27 0.27 -0.03 39 176 896 +114
29SEP26 9.00 P 0.34 0.35 0.34 0.33 -0.04 39 61 567 +61
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.05 39 0 720 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 -0.06 39 0 695 0
29SEP26 9.75 P 0.56 0.56 0.55 0.55 -0.06 39 55 3,214 +30
29SEP26 10.00 P 0.68 0.68 0.68 0.63 -0.08 38 1 671 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 -0.10 38 0 174 0
29SEP26 11.00 P 1.16 1.16 1.11 1.07 -0.12 37 261 9,705 +116
29SEP26 11.50 P 0.00 0.00 0.00 1.37 -0.12 38 0 8,036 0
29SEP26 12.00 P 1.69 1.69 1.69 1.69 -0.13 38 30 281 +30
29SEP26 12.50 P 0.00 0.00 0.00 2.05 -0.14 38 0 0 0
29SEP26 13.00 P 2.48 2.48 2.44 2.49 -0.09 41 50 90 +50
29SEP26 13.50 P 0.00 0.00 0.00 2.91 -0.10 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.33 -0.14 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.77 -0.10 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.16 -0.15 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.66 -0.11 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 -0.06 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.65 -0.05 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.11 -0.08 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.02 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.02 38 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.03 38 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.03 38 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 122 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 -0.04 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 -0.06 38 0 129 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 -0.06 38 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 -0.07 38 0 121 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 -0.06 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 -0.06 38 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.07 38 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.08 38 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 -0.09 38 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.36 -0.09 39 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 -0.11 38 0 60 0
30DEC26 12.00 P 0.00 0.00 0.00 1.96 -0.12 39 0 5,000 0
30DEC26 12.50 P 2.22 2.22 2.22 2.32 -0.11 39 30 30 +30
30DEC26 13.00 P 0.00 0.00 0.00 2.70 -0.10 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.04 -0.16 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.44 -0.16 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.90 -0.12 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.33 -0.12 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.75 - 41 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.02 37 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 -0.03 37 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 -0.03 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 -0.04 37 0 1 0
30MAR27 8.00 P 0.37 0.37 0.37 0.33 -0.04 37 2 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 -0.05 37 0 7 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 -0.05 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.53 -0.06 37 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 -0.06 37 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.70 -0.06 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 -0.07 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.90 -0.06 37 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 -0.06 37 0 30 0
30MAR27 10.50 P 1.30 1.30 1.30 1.25 -0.08 37 1 181 +1
30MAR27 11.00 P 0.00 0.00 0.00 1.52 -0.09 38 0 90 0
30MAR27 11.50 P 0.00 0.00 0.00 1.81 -0.10 38 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.12 -0.12 38 0 0 0
30MAR27 12.50 P 2.45 2.45 2.45 2.46 -0.12 38 30 60 +30
30MAR27 13.00 P 0.00 0.00 0.00 2.85 -0.08 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.22 -0.11 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.60 -0.11 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.03 -0.10 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.47 -0.07 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.91 - 41 0 0 -
TOTAL PUT 2,797 92,750 +2,019
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$ 20.98
29APR26 14.00 C 0.00 0.00 0.00 6.99 -0.08 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.49 -0.08 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.99 -0.08 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.49 -0.08 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.99 -0.08 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.49 -0.08 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.99 -0.09 0 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.50 -0.08 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.00 -0.08 38 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.51 -0.09 37 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.04 -0.09 38 0 103 0
29APR26 19.50 C 1.52 1.52 1.47 1.61 -0.04 39 60 326 0
29APR26 20.00 C 0.86 1.16 0.86 1.22 -0.09 40 210 525 +64
29APR26 21.00 C 0.46 0.57 0.46 0.57 -0.12 37 193 841 +95
29APR26 22.00 C 0.21 0.23 0.21 0.22 -0.06 38 47 1,449 +20
29APR26 23.00 C 0.10 0.10 0.10 0.07 -0.03 38 100 1,295 0
29APR26 24.00 C 0.03 0.03 0.03 0.02 -0.01 39 6 891 -6
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 303 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 39 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 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.52 -0.08 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.00 -0.11 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.50 -0.11 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.99 -0.10 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.07 -0.07 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.60 -0.10 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.15 -0.10 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.73 -0.10 37 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.32 -0.11 37 0 51 0
28MAY26 19.50 C 1.91 1.93 1.84 1.99 -0.03 38 76 184 +46
28MAY26 20.00 C 1.51 1.51 1.51 1.63 -0.11 37 30 358 +15
28MAY26 21.00 C 1.03 1.03 1.03 1.08 -0.13 37 30 582 -30
28MAY26 22.00 C 0.61 0.65 0.61 0.67 -0.09 37 62 1,044 +60
28MAY26 23.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 1,278 0
28MAY26 24.00 C 0.20 0.22 0.20 0.22 -0.05 37 23 373 +15
28MAY26 25.00 C 0.12 0.12 0.12 0.12 -0.03 38 15 284 +15
28MAY26 26.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 40 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.52 -0.08 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.02 -0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.52 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.03 -0.08 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.53 -0.08 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.03 -0.08 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.53 -0.08 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.99 -0.13 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.52 -0.08 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.04 -0.07 32 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.57 -0.04 38 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 5.06 -0.06 32 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.59 -0.07 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.15 -0.08 36 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.72 -0.06 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.30 -0.11 37 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 2.91 -0.11 37 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.54 -0.11 37 0 522 0
29JUN26 19.50 C 2.20 2.20 2.16 2.24 -0.06 38 68 137 +19
29JUN26 20.00 C 1.84 1.88 1.84 1.92 -0.10 38 69 2,063 +21
29JUN26 21.00 C 1.30 1.30 1.30 1.39 -0.09 38 30 1,352 +30
29JUN26 22.00 C 0.00 0.00 0.00 0.98 -0.08 38 0 1,460 0
29JUN26 23.00 C 0.65 0.65 0.65 0.67 -0.07 38 75 913 +75
29JUN26 24.00 C 0.47 0.47 0.47 0.44 -0.06 38 80 160 +80
29JUN26 25.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 135 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 135 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.07 -0.10 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.62 -0.11 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.20 -0.10 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.85 -0.04 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.46 -0.08 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.10 -0.07 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.76 -0.07 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.45 -0.07 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.17 -0.10 39 0 30 0
30JUL26 21.00 C 0.00 0.00 0.00 1.67 -0.09 39 0 113 0
30JUL26 22.00 C 0.00 0.00 0.00 1.27 -0.07 39 0 323 0
30JUL26 23.00 C 0.00 0.00 0.00 0.96 -0.04 39 0 16 0
30JUL26 24.00 C 0.00 0.00 0.00 0.70 -0.03 39 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.51 -0.02 39 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 0.00 39 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 9.03 -0.08 40 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.54 -0.08 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.05 -0.06 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.57 -0.05 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.06 -0.06 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.57 -0.04 34 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.11 -0.05 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.62 -0.12 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.21 -0.15 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.84 -0.06 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.42 -0.09 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.19 +0.04 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 3.86 -0.08 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.53 -0.08 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.23 -0.08 40 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.94 -0.09 40 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 2.69 -0.07 40 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 2.15 -0.07 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.75 -0.06 39 0 3,054 0
29SEP26 23.00 C 0.00 0.00 0.00 1.42 -0.06 39 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.15 -0.05 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.93 -0.04 40 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 0.76 -0.05 40 0 6,060 0
29SEP26 27.00 C 0.00 0.00 0.00 0.61 -0.04 40 0 153 0
29SEP26 28.00 C 0.52 0.52 0.52 0.49 -0.03 40 4 47 +4
29SEP26 29.00 C 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.59 -0.08 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.13 -0.08 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.68 -0.09 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.25 -0.08 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.83 -0.09 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.43 -0.08 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.04 -0.09 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.49 -0.09 35 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.15 -0.08 36 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.81 -0.08 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.50 -0.08 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.19 -0.08 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.91 -0.08 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.64 -0.07 37 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.48 +0.03 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.14 -0.07 38 0 61 0
30DEC26 21.00 C 2.37 2.37 2.37 2.69 -0.07 38 1 3,054 -1
30DEC26 22.00 C 0.00 0.00 0.00 2.29 -0.07 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.96 -0.06 38 0 16 0
30DEC26 24.00 C 0.00 0.00 0.00 1.68 -0.05 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.44 -0.05 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.24 -0.04 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 -0.05 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.89 -0.05 40 0 280 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 -0.06 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 -0.03 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.03 40 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 7.11 -0.10 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.73 -0.10 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.38 -0.10 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.03 -0.10 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.69 -0.10 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.37 -0.11 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.06 -0.10 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.77 -0.10 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.49 -0.10 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.09 -0.23 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.85 -0.22 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.62 -0.10 38 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.18 -0.09 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.79 -0.10 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.46 -0.08 39 0 5 0
30MAR27 24.00 C 0.00 0.00 0.00 2.19 -0.04 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.92 -0.05 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.72 -0.03 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.51 -0.05 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.31 -0.08 40 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.11 -0.10 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.97 -0.09 40 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.84 -0.08 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.75 -0.06 40 0 8 0
TOTAL CALL 1,179 49,092 +522
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 781 0
29APR26 18.50 P 0.05 0.05 0.05 0.02 -0.01 38 35 405 -5
29APR26 19.00 P 0.12 0.12 0.08 0.05 -0.01 39 60 691 0
29APR26 19.50 P 0.18 0.18 0.18 0.10 -0.02 37 30 575 +30
29APR26 20.00 P 0.35 0.35 0.26 0.20 -0.02 37 94 1,375 +90
29APR26 21.00 P 0.77 0.77 0.65 0.57 0.00 37 120 624 +120
29APR26 22.00 P 1.36 1.36 1.36 1.23 +0.03 38 9 618 +9
29APR26 23.00 P 0.00 0.00 0.00 2.08 +0.05 39 0 529 0
29APR26 24.00 P 0.00 0.00 0.00 3.03 +0.07 39 0 101 0
29APR26 25.00 P 0.00 0.00 0.00 4.09 +0.11 65 0 33 0
29APR26 26.00 P 0.00 0.00 0.00 5.02 +0.08 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.02 +0.08 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.02 +0.08 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.02 +0.08 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.02 +0.08 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.02 +0.08 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 0.01 -0.01 36 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 171 0
28MAY26 18.00 P 0.19 0.19 0.19 0.13 -0.02 37 27 225 0
28MAY26 18.50 P 0.27 0.27 0.25 0.20 -0.03 37 70 144 +64
28MAY26 19.00 P 0.42 0.42 0.36 0.30 -0.03 37 605 738 +574
28MAY26 19.50 P 0.51 0.51 0.51 0.43 -0.01 37 5 183 0
28MAY26 20.00 P 0.00 0.00 0.00 0.58 -0.02 37 0 367 0
28MAY26 21.00 P 1.13 1.13 1.13 1.02 -0.01 36 30 476 0
28MAY26 22.00 P 0.00 0.00 0.00 1.63 +0.02 37 0 1,157 0
28MAY26 23.00 P 0.00 0.00 0.00 2.36 +0.02 37 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 3.19 +0.03 37 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 4.17 +0.04 43 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 5.12 +0.07 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.10 +0.09 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.02 +0.08 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.02 +0.08 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.02 +0.08 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.02 +0.08 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 0.00 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 1,925 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 333 0
29JUN26 17.00 P 0.29 0.29 0.23 0.18 -0.02 37 150 3,645 +122
29JUN26 17.50 P 0.37 0.37 0.34 0.26 -0.02 38 60 1,090 +60
29JUN26 18.00 P 0.00 0.00 0.00 0.36 -0.02 38 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.49 -0.02 38 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.64 -0.02 38 0 392 0
29JUN26 19.50 P 0.88 0.88 0.88 0.82 0.00 38 13 415 +13
29JUN26 20.00 P 1.11 1.11 1.00 1.00 -0.03 37 1,679 1,973 +1,276
29JUN26 21.00 P 0.00 0.00 0.00 1.48 -0.02 37 0 974 0
29JUN26 22.00 P 0.00 0.00 0.00 2.13 +0.02 38 0 257 0
29JUN26 23.00 P 0.00 0.00 0.00 2.83 +0.02 38 0 273 0
29JUN26 24.00 P 0.00 0.00 0.00 3.60 -0.09 37 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 4.56 +0.03 42 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 5.46 +0.02 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.40 +0.03 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.36 +0.05 47 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.33 +0.04 49 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.35 +0.10 54 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.33 +0.10 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.32 +0.10 60 0 0 0
30JUL26 16.00 P 0.24 0.24 0.24 0.18 0.00 38 3 29 +3
30JUL26 16.50 P 0.00 0.00 0.00 0.25 0.00 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.45 +0.01 39 0 34 0
30JUL26 18.00 P 0.00 0.00 0.00 0.58 +0.01 39 0 3 0
30JUL26 18.50 P 0.00 0.00 0.00 0.72 +0.01 39 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.89 +0.01 39 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 1.07 0.00 38 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.28 +0.02 38 0 98 0
30JUL26 21.00 P 0.00 0.00 0.00 1.79 +0.06 38 0 233 0
30JUL26 22.00 P 0.00 0.00 0.00 2.39 +0.02 38 0 20 0
30JUL26 23.00 P 0.00 0.00 0.00 3.08 +0.02 38 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 3.84 +0.06 38 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 4.78 +0.10 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.60 +0.06 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.51 +0.03 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.48 +0.07 46 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.43 +0.09 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.39 +0.08 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.36 +0.10 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.34 +0.10 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 0.00 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 0.00 41 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 0.00 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 0.00 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.26 0.00 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 0.00 40 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 -0.01 40 0 351 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 0.00 40 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.67 0.00 40 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 0.00 41 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.98 0.00 41 0 49 0
29SEP26 18.50 P 1.30 1.30 1.30 1.16 0.00 41 20 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.37 +0.01 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.58 0.00 41 0 643 0
29SEP26 20.00 P 0.00 0.00 0.00 1.83 +0.01 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.37 +0.01 41 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 2.97 +0.02 41 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.65 +0.03 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.39 +0.03 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.18 +0.04 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.01 +0.05 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.88 +0.05 45 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 7.78 +0.05 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.71 +0.06 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.66 +0.06 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.64 +0.07 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.62 +0.07 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 0.00 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.01 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 0.00 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.01 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.01 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 0.00 40 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 0.00 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.01 0.00 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 -0.01 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.36 -0.01 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.57 0.00 40 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.79 0.00 40 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.02 0.00 40 0 430 0
30DEC26 20.00 P 0.00 0.00 0.00 2.28 0.00 40 0 161 0
30DEC26 21.00 P 0.00 0.00 0.00 2.83 +0.01 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.43 +0.01 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.10 +0.02 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.81 +0.02 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.57 +0.03 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.37 +0.04 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.19 +0.03 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.06 +0.04 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.71 +0.06 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.87 +0.05 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.64 +0.07 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.62 +0.07 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.85 -0.02 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 -0.02 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.15 -0.03 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.34 -0.02 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.52 -0.02 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.73 -0.02 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.95 -0.01 40 0 0 0
30MAR27 19.00 P 2.22 2.22 2.22 2.16 -0.04 40 1 8 +1
30MAR27 19.50 P 0.00 0.00 0.00 2.42 -0.02 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.69 -0.02 41 0 20 0
30MAR27 21.00 P 0.00 0.00 0.00 3.24 -0.02 41 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.85 -0.02 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.51 -0.01 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.20 +0.01 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.94 +0.17 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.71 +0.20 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.52 +0.23 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.11 +0.01 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.95 +0.02 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.10 +0.02 44 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.69 +0.03 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.62 +0.06 40 0 0 0
TOTAL PUT 3,011 45,219 +2,357
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$ 38.46
29APR26 25.00 C 0.00 0.00 0.00 13.48 -0.04 73 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.48 -0.04 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.48 -0.04 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.48 -0.04 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.48 -0.04 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.48 -0.05 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.48 -0.05 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.48 -0.05 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.49 -0.04 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.49 -0.04 27 0 113 0
29APR26 35.00 C 0.00 0.00 0.00 3.49 -0.04 21 0 274 0
29APR26 36.00 C 0.00 0.00 0.00 2.50 -0.04 18 0 414 0
29APR26 37.00 C 1.40 1.43 1.40 1.56 -0.04 18 151 845 -50
29APR26 38.00 C 0.72 0.72 0.67 0.76 -0.04 17 225 969 -65
29APR26 39.00 C 0.26 0.26 0.23 0.28 -0.03 17 3 1,159 +1
29APR26 40.00 C 0.06 0.06 0.06 0.07 -0.02 17 17 751 -7
29APR26 41.00 C 0.00 0.00 0.00 0.02 0.00 19 0 755 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 239 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.53 -0.04 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.53 -0.04 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.53 -0.05 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.54 -0.04 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.54 -0.04 23 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.54 -0.04 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.55 -0.04 22 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.55 -0.04 17 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.56 -0.05 17 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.60 -0.06 17 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 2.69 -0.07 17 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 1.90 -0.03 18 0 342 0
28MAY26 38.00 C 0.00 0.00 0.00 1.26 -0.01 18 0 447 0
28MAY26 39.00 C 0.64 0.67 0.62 0.74 -0.04 18 90 405 +76
28MAY26 40.00 C 0.33 0.35 0.33 0.40 -0.04 18 33 1,316 +33
28MAY26 41.00 C 0.00 0.00 0.00 0.19 -0.05 17 0 490 0
28MAY26 42.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 179 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 254 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 0.00 19 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 27 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 13.56 +0.01 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.56 -0.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.57 0.00 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.57 -0.01 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.54 -0.05 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.54 -0.04 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.59 -0.05 18 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.61 -0.05 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.65 -0.05 19 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 3.72 -0.07 18 0 933 0
29JUN26 36.00 C 0.00 0.00 0.00 2.87 -0.08 18 0 782 0
29JUN26 37.00 C 2.05 2.05 2.05 2.12 -0.06 19 15 765 0
29JUN26 38.00 C 0.00 0.00 0.00 1.51 -0.03 19 0 2,534 0
29JUN26 39.00 C 0.95 0.99 0.95 1.01 -0.06 19 24 868 -15
29JUN26 40.00 C 0.65 0.65 0.65 0.64 -0.07 19 3 686 -3
29JUN26 41.00 C 0.40 0.40 0.40 0.38 -0.06 19 15 871 -15
29JUN26 42.00 C 0.28 0.28 0.25 0.21 -0.05 19 17 597 -3
29JUN26 43.00 C 0.00 0.00 0.00 0.11 -0.04 18 0 466 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 584 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 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 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 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 0.00 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.57 -0.01 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.54 -0.05 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.54 -0.07 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.60 -0.05 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.63 -0.05 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.69 -0.05 20 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 3.79 -0.07 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 2.98 -0.06 20 0 120 0
30JUL26 37.00 C 2.15 2.15 2.14 2.25 -0.02 20 30 185 +30
30JUL26 38.00 C 1.66 1.66 1.66 1.65 -0.07 20 15 65 0
30JUL26 39.00 C 1.13 1.13 1.13 1.21 -0.04 20 15 36 +15
30JUL26 40.00 C 0.79 0.79 0.78 0.84 -0.05 20 45 79 +45
30JUL26 41.00 C 0.00 0.00 0.00 0.56 -0.05 20 0 17 0
30JUL26 42.00 C 0.00 0.00 0.00 0.36 -0.04 20 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.56 +0.01 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.56 -0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.57 0.00 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.57 -0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.54 -0.05 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.61 -0.05 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.66 -0.05 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.75 -0.06 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.91 -0.06 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.16 -0.07 20 0 188 0
29SEP26 37.00 C 2.48 2.48 2.48 2.50 -0.07 20 10 81 0
29SEP26 38.00 C 0.00 0.00 0.00 1.92 -0.09 19 0 75 0
29SEP26 39.00 C 1.42 1.42 1.42 1.49 -0.07 20 60 78 +12
29SEP26 40.00 C 1.16 1.16 1.08 1.12 -0.09 20 31 59 +7
29SEP26 41.00 C 0.82 0.82 0.82 0.85 -0.08 20 15 35 +9
29SEP26 42.00 C 0.64 0.64 0.64 0.65 -0.05 20 15 77 0
29SEP26 43.00 C 0.48 0.48 0.48 0.48 -0.04 20 45 108 +32
29SEP26 44.00 C 0.00 0.00 0.00 0.34 -0.04 20 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 -0.04 20 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 21 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 13.56 +0.01 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.56 -0.01 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.57 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.57 -0.01 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.54 -0.05 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.54 -0.09 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.54 -0.12 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.74 -0.07 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.89 -0.07 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.11 -0.07 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.39 -0.09 22 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.75 -0.09 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.20 -0.08 22 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.63 -0.09 21 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 2.22 -0.08 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.85 -0.08 21 0 99 0
30DEC26 41.00 C 1.35 1.35 1.35 1.55 -0.08 21 32 80 -12
30DEC26 42.00 C 0.00 0.00 0.00 1.28 -0.07 21 0 112 0
30DEC26 43.00 C 0.00 0.00 0.00 1.05 -0.07 22 0 159 0
30DEC26 44.00 C 0.00 0.00 0.00 0.86 -0.06 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 0.70 -0.05 22 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.57 -0.05 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.36 -0.04 22 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 12.56 -0.01 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.57 0.00 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.57 -0.01 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.54 -0.05 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.54 -0.09 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.55 -0.11 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.84 -0.09 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.03 -0.11 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.30 -0.12 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.64 -0.13 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.05 -0.12 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.41 -0.12 20 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 2.95 -0.12 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.53 -0.12 20 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.16 -0.13 20 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.84 -0.12 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.55 -0.11 20 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.31 -0.11 20 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.09 -0.10 20 0 34 0
30MAR27 45.00 C 0.00 0.00 0.00 0.92 -0.09 20 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.76 -0.08 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.65 -0.08 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.53 -0.07 20 0 16 0
TOTAL CALL 906 24,543 +90
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 450 0
29APR26 35.00 P 0.03 0.03 0.03 0.01 0.00 24 29 889 0
29APR26 36.00 P 0.04 0.04 0.04 0.01 -0.01 18 16 718 0
29APR26 37.00 P 0.08 0.08 0.08 0.07 -0.01 18 10 642 0
29APR26 38.00 P 0.32 0.32 0.30 0.29 -0.01 17 185 399 -85
29APR26 39.00 P 0.00 0.00 0.00 0.79 -0.03 17 0 170 0
29APR26 40.00 P 0.00 0.00 0.00 1.59 -0.02 17 0 82 0
29APR26 41.00 P 0.00 0.00 0.00 2.54 +0.04 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.54 +0.04 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.54 +0.04 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.69 +0.19 68 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.68 +0.09 73 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.68 +0.09 79 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 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 24 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 0.00 18 0 289 0
28MAY26 35.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 501 0
28MAY26 36.00 P 0.20 0.20 0.19 0.14 -0.03 17 4 384 -3
28MAY26 37.00 P 0.41 0.42 0.38 0.34 -0.04 18 178 653 +168
28MAY26 38.00 P 0.72 0.74 0.68 0.68 -0.03 18 663 961 +259
28MAY26 39.00 P 0.00 0.00 0.00 1.15 -0.07 17 0 261 0
28MAY26 40.00 P 0.00 0.00 0.00 1.79 -0.10 16 0 198 0
28MAY26 41.00 P 0.00 0.00 0.00 2.65 0.00 17 0 51 0
28MAY26 42.00 P 0.00 0.00 0.00 3.57 +0.02 18 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.54 +0.04 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.54 +0.04 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.69 +0.08 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.69 +0.08 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.69 +0.08 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 202 0
29JUN26 30.00 P 0.05 0.05 0.05 0.01 0.00 20 7 251 +7
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 629 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 461 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 776 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 -0.04 19 0 920 0
29JUN26 36.00 P 0.80 0.80 0.80 0.70 -0.04 19 10 910 0
29JUN26 37.00 P 1.14 1.14 1.14 1.11 -0.04 19 1 571 0
29JUN26 38.00 P 1.67 1.68 1.67 1.60 -0.05 18 24 505 +22
29JUN26 39.00 P 0.00 0.00 0.00 2.24 -0.07 18 0 245 0
29JUN26 40.00 P 3.11 3.11 3.11 3.00 -0.03 18 15 310 +15
29JUN26 41.00 P 0.00 0.00 0.00 3.87 0.00 18 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 4.77 +0.01 19 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.71 +0.03 19 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.67 +0.03 18 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.72 +0.11 24 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.71 +0.13 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.69 +0.12 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.68 +0.13 29 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.66 +0.12 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.65 +0.12 30 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.13 +0.12 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.62 +0.09 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.11 +0.13 41 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.60 +0.06 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.07 0.00 20 0 37 0
30JUL26 32.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 72 0
30JUL26 33.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 149 0
30JUL26 34.00 P 0.46 0.46 0.46 0.41 -0.02 20 20 149 +20
30JUL26 35.00 P 0.71 0.72 0.66 0.66 -0.02 20 206 337 +155
30JUL26 36.00 P 1.08 1.08 0.98 0.95 -0.06 19 224 472 +190
30JUL26 37.00 P 1.53 1.53 1.50 1.37 -0.07 19 35 397 +35
30JUL26 38.00 P 2.10 2.10 1.96 1.92 -0.05 20 75 220 +51
30JUL26 39.00 P 0.00 0.00 0.00 2.54 -0.03 19 0 0 0
30JUL26 40.00 P 3.42 3.42 3.36 3.23 -0.07 19 30 135 +30
30JUL26 41.00 P 0.00 0.00 0.00 4.07 +0.01 20 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.92 +0.02 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.81 +0.02 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.74 +0.03 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.86 +0.11 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.84 +0.12 28 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.81 +0.11 29 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.80 +0.12 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 21 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 469 0
29SEP26 33.00 P 0.51 0.51 0.51 0.45 -0.02 20 15 222 +15
29SEP26 34.00 P 0.72 0.73 0.70 0.67 -0.03 20 47 143 +23
29SEP26 35.00 P 1.00 1.00 0.99 0.94 -0.06 20 47 589 +22
29SEP26 36.00 P 0.00 0.00 0.00 1.29 -0.06 20 0 98 0
29SEP26 37.00 P 1.84 1.84 1.80 1.73 -0.03 19 21 91 -2
29SEP26 38.00 P 2.40 2.40 2.22 2.25 -0.06 19 91 66 -18
29SEP26 39.00 P 0.00 0.00 0.00 2.89 -0.02 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.57 -0.02 20 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 4.31 -0.01 20 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 5.11 -0.01 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.96 0.00 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.85 +0.01 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.90 -0.02 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.85 +0.05 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.84 +0.09 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.81 +0.09 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.79 +0.10 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.69 +0.04 25 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.25 +0.05 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.49 -0.03 22 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.68 -0.04 22 0 205 0
30DEC26 33.00 P 1.11 1.11 1.11 0.93 -0.04 22 10 96 +5
30DEC26 34.00 P 0.00 0.00 0.00 1.24 -0.04 22 0 232 0
30DEC26 35.00 P 0.00 0.00 0.00 1.60 -0.04 22 0 239 0
30DEC26 36.00 P 0.00 0.00 0.00 2.01 -0.05 22 0 47 0
30DEC26 37.00 P 0.00 0.00 0.00 2.49 -0.05 22 0 69 0
30DEC26 38.00 P 0.00 0.00 0.00 3.04 -0.05 23 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.53 -0.04 22 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 4.17 -0.04 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.86 -0.04 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.60 -0.02 22 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 6.57 +0.17 24 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 7.42 -0.01 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.30 0.00 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.21 0.00 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.15 +0.01 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.10 +0.01 27 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 1 0
30MAR27 27.00 P 0.22 0.22 0.22 0.13 -0.02 21 1 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.29 -0.04 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.41 -0.05 20 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.60 -0.05 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.81 -0.06 21 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 1.06 -0.08 21 0 8 0
30MAR27 34.00 P 0.00 0.00 0.00 1.38 -0.08 21 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 1.75 -0.09 21 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.17 -0.09 21 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 2.65 -0.09 21 0 35 0
30MAR27 38.00 P 0.00 0.00 0.00 3.20 -0.08 21 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.67 -0.20 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.30 -0.08 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.98 -0.07 20 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.70 -0.06 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.57 +0.04 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.49 -0.04 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.36 -0.03 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.26 -0.02 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.18 -0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.13 0.00 25 0 0 0
TOTAL PUT 1,964 21,795 +909
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$ 89.40
29APR26 55.00 C 0.00 0.00 0.00 34.44 +1.09 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.98 +1.13 101 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.45 +1.10 73 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.95 +1.10 61 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.45 +1.10 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.99 +1.13 68 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.50 +1.14 62 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.96 +1.10 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.46 +1.10 32 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.96 +1.09 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.47 +1.06 24 0 40 0
29APR26 82.50 C 0.00 0.00 0.00 7.01 +0.97 24 0 115 0
29APR26 85.00 C 0.00 0.00 0.00 4.66 +0.72 23 0 393 0
29APR26 87.50 C 2.50 2.57 2.50 2.64 +0.34 22 8 385 -2
29APR26 90.00 C 1.09 1.30 1.01 1.26 +0.20 23 124 159 -29
29APR26 92.50 C 0.46 0.51 0.46 0.51 +0.07 24 10 198 -8
29APR26 95.00 C 0.00 0.00 0.00 0.16 0.00 24 0 96 0
29APR26 97.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 72 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 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 34.44 +0.99 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.98 +1.02 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.54 +1.08 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.95 +0.98 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.45 +0.97 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.99 +1.00 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.53 +1.02 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.13 +1.08 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.70 +1.05 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.33 +1.00 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.09 +0.94 28 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 8.01 +0.85 28 0 45 0
28MAY26 85.00 C 5.15 5.79 5.15 5.97 +0.71 26 2 66 0
28MAY26 87.50 C 3.57 3.94 3.57 4.43 +0.59 27 4 78 -2
28MAY26 90.00 C 2.78 2.78 2.59 3.16 +0.46 27 13 177 +1
28MAY26 92.50 C 0.00 0.00 0.00 2.18 +0.35 28 0 80 0
28MAY26 95.00 C 0.00 0.00 0.00 1.44 +0.25 28 0 119 0
28MAY26 97.50 C 0.00 0.00 0.00 0.92 +0.17 28 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.56 +0.09 28 0 60 0
28MAY26 102.50 C 0.29 0.29 0.29 0.33 +0.05 28 20 56 0
28MAY26 105.00 C 0.21 0.23 0.21 0.20 +0.04 28 60 94 +45
28MAY26 107.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.91 +0.95 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.57 +1.10 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.07 +1.05 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.58 +1.08 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.09 +1.10 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.60 +1.05 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.11 +1.10 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.62 +1.09 27 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.18 +1.12 29 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.70 +1.05 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.33 +1.00 26 0 0 0
29JUN26 80.00 C 9.55 9.55 9.55 10.09 +0.94 27 1 211 -1
29JUN26 82.50 C 0.00 0.00 0.00 8.01 +0.85 27 0 243 0
29JUN26 85.00 C 5.45 5.45 5.45 6.13 +0.70 26 15 243 0
29JUN26 87.50 C 4.41 4.41 4.41 4.50 +0.45 26 3 160 0
29JUN26 90.00 C 3.03 3.33 3.00 3.28 +0.39 26 23 1,299 -4
29JUN26 92.50 C 0.00 0.00 0.00 2.34 +0.37 27 0 212 0
29JUN26 95.00 C 0.00 0.00 0.00 1.57 +0.27 27 0 874 0
29JUN26 97.50 C 1.19 1.19 1.15 1.03 +0.19 27 90 151 +66
29JUN26 100.00 C 0.81 0.86 0.81 0.65 +0.12 27 4 531 -3
29JUN26 102.50 C 0.00 0.00 0.00 0.40 +0.07 26 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 0.24 +0.04 26 0 64 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 4 0
29JUN26 110.00 C 0.28 0.28 0.28 0.09 +0.02 27 8 905 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 0.00 27 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.57 +1.10 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.07 +1.05 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.58 +1.08 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.09 +1.10 31 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.60 +1.05 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.11 +1.10 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.62 +1.09 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.18 +1.10 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.75 +1.06 27 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.42 +1.02 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.22 +0.95 27 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.21 +0.84 27 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 6.44 +0.63 27 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 4.89 +0.43 26 0 105 0
30JUL26 90.00 C 3.76 3.76 3.76 3.80 +0.49 27 15 31 0
30JUL26 92.50 C 2.85 2.85 2.85 2.83 +0.41 27 15 30 +15
30JUL26 95.00 C 0.00 0.00 0.00 2.06 +0.32 27 0 26 0
30JUL26 97.50 C 0.00 0.00 0.00 1.49 +0.26 27 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 1.06 +0.20 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.74 +0.14 27 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.52 +0.10 27 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.35 +0.06 27 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.57 +1.10 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.07 +1.05 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.58 +1.08 31 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 27.09 +1.10 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.60 +1.05 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.11 +1.08 26 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.62 +1.03 24 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.18 +0.97 25 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 14.84 +0.89 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.61 +0.76 26 0 170 0
29SEP26 80.00 C 0.00 0.00 0.00 10.55 +0.60 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.72 +0.45 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.12 +0.30 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.82 +0.41 26 0 202 0
29SEP26 90.00 C 4.78 4.78 4.78 4.68 +0.10 26 15 42 0
29SEP26 92.50 C 0.00 0.00 0.00 3.83 +0.23 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 3.06 +0.12 27 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 2.44 +0.02 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.93 -0.07 27 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 1.51 -0.08 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.18 -0.08 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.92 -0.08 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.68 -0.07 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.52 -0.08 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.40 -0.06 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.30 -0.06 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.57 +1.10 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.07 +1.05 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.58 +1.08 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.09 +1.10 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.60 +1.01 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.11 +1.05 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.63 +0.96 23 0 13 0
30DEC26 72.50 C 0.00 0.00 0.00 17.34 +0.95 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.12 +1.17 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.09 +0.76 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.27 +0.66 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.66 +0.52 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.36 +0.53 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.21 +0.47 26 0 38 0
30DEC26 90.00 C 6.22 6.22 6.22 5.83 +0.14 25 1 308 0
30DEC26 92.50 C 0.00 0.00 0.00 5.24 +0.31 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.45 +0.19 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.72 +0.12 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.14 +0.13 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.61 +0.07 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.17 +0.07 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.80 +0.04 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.43 +0.03 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.19 +0.02 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.99 +0.04 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.79 0.00 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.57 +1.10 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.07 +1.05 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.58 +1.08 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.09 +1.07 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.63 +1.04 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.12 +0.86 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.89 +0.97 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.71 +1.31 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.71 +1.32 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.98 +1.24 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.39 +0.80 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 10.99 +0.73 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.56 +0.49 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.51 +0.42 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.52 +0.47 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.65 +0.42 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.90 +0.43 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 5.14 +0.41 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.51 +0.39 26 0 0 0
30MAR27 102.50 C 4.15 4.15 4.15 3.93 +0.39 26 4 6 +4
30MAR27 105.00 C 0.00 0.00 0.00 3.37 +0.30 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.94 +0.31 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.50 +0.31 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.11 +0.23 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.86 +0.27 26 0 0 0
TOTAL CALL 435 9,885 +82
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 317 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 276 0
29APR26 80.00 P 0.08 0.08 0.08 0.01 -0.03 25 11 448 -1
29APR26 82.50 P 0.18 0.18 0.17 0.05 -0.13 24 17 367 +15
29APR26 85.00 P 0.49 0.49 0.31 0.22 -0.32 23 63 249 -28
29APR26 87.50 P 1.37 1.37 0.91 0.77 -0.55 24 65 153 -18
29APR26 90.00 P 0.00 0.00 0.00 1.89 -0.75 24 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 3.64 -0.95 25 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 5.70 -1.11 23 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 8.11 -1.10 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 10.60 -1.10 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.10 -1.42 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.77 -1.27 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.25 -1.33 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.60 -1.10 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.10 -1.32 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.74 -1.51 76 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.27 -1.34 84 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 30 0 132 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 31 0
28MAY26 75.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 269 0
28MAY26 77.50 P 0.00 0.00 0.00 0.24 -0.09 29 0 265 0
28MAY26 80.00 P 0.70 0.70 0.68 0.49 -0.16 28 7 144 +6
28MAY26 82.50 P 1.18 1.18 1.12 0.92 -0.26 29 27 463 0
28MAY26 85.00 P 0.00 0.00 0.00 1.59 -0.36 29 0 476 0
28MAY26 87.50 P 3.00 3.00 2.89 2.51 -0.52 29 18 167 +18
28MAY26 90.00 P 0.00 0.00 0.00 3.76 -0.62 29 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 5.28 -0.77 30 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 6.87 -0.85 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 8.85 -0.92 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.00 -1.35 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.68 -1.07 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.13 -1.10 39 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.65 -1.13 43 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.22 -1.13 48 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.79 -1.14 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.37 -1.13 58 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.94 -1.14 63 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 28 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 -0.07 27 0 1,017 0
29JUN26 72.50 P 0.00 0.00 0.00 0.38 -0.11 27 0 413 0
29JUN26 75.00 P 0.89 0.89 0.89 0.69 -0.19 27 6 160 0
29JUN26 77.50 P 0.00 0.00 0.00 1.16 -0.29 27 0 81 0
29JUN26 80.00 P 1.93 1.97 1.93 1.86 -0.32 27 45 203 +15
29JUN26 82.50 P 0.00 0.00 0.00 2.72 -0.39 26 0 913 0
29JUN26 85.00 P 3.82 3.82 3.82 3.83 -0.55 26 15 162 0
29JUN26 87.50 P 5.77 5.77 5.32 5.21 -0.61 26 7 39 -6
29JUN26 90.00 P 0.00 0.00 0.00 6.82 -0.67 26 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 8.66 -0.85 26 0 64 0
29JUN26 95.00 P 0.00 0.00 0.00 10.66 -0.92 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.79 -1.39 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.03 -1.49 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.40 -1.54 27 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.77 -1.66 27 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.19 -1.75 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.60 -1.70 25 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.05 -1.85 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.72 -1.64 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.18 -1.49 36 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.23 -0.05 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.42 -0.09 27 0 38 0
30JUL26 72.50 P 0.92 0.92 0.92 0.72 -0.12 27 15 45 +15
30JUL26 75.00 P 0.00 0.00 0.00 1.15 -0.19 27 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 1.75 -0.24 27 0 0 0
30JUL26 80.00 P 2.39 2.39 2.39 2.46 -0.32 27 1 33 +1
30JUL26 82.50 P 0.00 0.00 0.00 3.38 -0.40 26 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 4.53 -0.49 26 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 5.90 -0.57 26 0 60 0
30JUL26 90.00 P 0.00 0.00 0.00 7.46 -0.64 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 9.21 -0.60 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.19 -1.20 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.23 -1.32 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.44 -1.37 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.68 -1.48 27 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.00 -1.58 28 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.36 -1.69 28 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.75 -1.79 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.05 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 -0.09 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 -0.13 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 -0.19 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.57 -0.26 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.90 -0.29 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.34 -0.35 27 0 60 0
29SEP26 75.00 P 1.98 1.98 1.96 1.91 -0.41 27 4 95 -1
29SEP26 77.50 P 0.00 0.00 0.00 2.59 -0.52 26 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 3.41 -0.64 26 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.41 -0.74 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.59 -0.80 26 0 218 0
29SEP26 87.50 P 6.84 6.84 6.84 6.98 -0.78 26 1 209 +1
29SEP26 90.00 P 0.00 0.00 0.00 8.55 -1.04 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 10.22 -1.10 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.01 -1.21 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.95 -1.33 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.99 -1.39 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.17 -1.48 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.38 -1.42 27 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.63 -1.59 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.96 -1.71 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.32 -1.72 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.72 -1.76 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.18 -1.75 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 -0.08 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.30 -0.12 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.47 -0.15 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.72 -0.20 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.06 -0.20 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 1.54 -0.27 26 0 85 0
30DEC26 72.50 P 2.25 2.25 2.25 2.10 -0.30 26 5 30 +5
30DEC26 75.00 P 0.00 0.00 0.00 2.78 -0.42 26 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 3.60 -0.40 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.59 -0.40 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.69 -0.42 26 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 6.92 -0.49 26 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 8.34 -0.56 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 9.87 -0.61 27 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 11.18 -1.26 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 12.93 -1.35 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.20 -1.02 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.21 -1.03 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.30 -1.07 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.40 -1.15 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.58 -1.25 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.55 -1.53 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.79 -1.56 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.06 -1.63 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.41 -1.52 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.42 -0.04 26 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.62 -0.06 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.88 -0.09 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.24 -0.10 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.69 -0.13 26 0 83 0
30MAR27 70.00 P 0.00 0.00 0.00 2.20 -0.13 26 0 81 0
30MAR27 72.50 P 0.00 0.00 0.00 2.82 -0.26 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.54 -0.23 26 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 4.38 -0.30 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 5.35 -0.50 25 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.53 -0.34 26 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 7.76 -0.42 26 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.14 -0.57 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.66 -0.51 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.29 -0.93 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.00 -1.03 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.84 -1.05 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.73 -1.15 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.90 -0.92 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.78 -1.11 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.81 -1.35 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.90 -1.37 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.24 -1.11 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.29 -1.40 26 0 0 0
TOTAL PUT 307 11,699 +22
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$ 16.53
29APR26 10.50 C 0.00 0.00 0.00 6.04 -0.17 90 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.54 -0.18 80 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.04 -0.18 70 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.54 -0.18 59 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.04 -0.18 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.54 -0.18 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.04 -0.18 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.54 -0.18 0 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.05 -0.18 36 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.57 -0.17 35 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.12 -0.17 34 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.72 -0.16 33 0 434 0
29APR26 16.50 C 0.49 0.49 0.49 0.43 -0.13 34 25 581 -25
29APR26 17.00 C 0.25 0.25 0.25 0.23 -0.09 34 1 907 0
29APR26 17.50 C 0.13 0.13 0.13 0.11 -0.05 34 1 910 0
29APR26 18.00 C 0.07 0.07 0.07 0.05 -0.03 35 200 1,058 +126
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 563 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 846 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 424 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 659 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.07 -0.19 61 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.58 -0.18 60 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.08 -0.19 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.58 -0.19 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.09 -0.19 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.60 -0.20 42 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.12 -0.19 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.60 -0.18 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.15 -0.16 31 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.72 -0.16 31 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.34 -0.14 31 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.00 -0.16 31 0 519 0
28MAY26 16.50 C 0.00 0.00 0.00 0.73 -0.11 31 0 658 0
28MAY26 17.00 C 0.56 0.56 0.56 0.51 -0.09 31 2 122 0
28MAY26 17.50 C 0.32 0.32 0.32 0.34 -0.08 31 15 62 0
28MAY26 18.00 C 0.22 0.23 0.22 0.23 -0.05 31 2 496 0
28MAY26 18.50 C 0.00 0.00 0.00 0.14 -0.04 31 0 139 0
28MAY26 19.00 C 0.12 0.12 0.12 0.09 -0.02 31 30 179 0
28MAY26 19.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 255 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 133 0
28MAY26 21.00 C 0.02 0.02 0.02 0.01 -0.01 32 60 168 +60
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.83 -0.25 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.60 -0.18 69 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.08 -0.19 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.59 -0.25 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.09 -0.19 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.60 -0.25 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.11 -0.20 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.64 -0.18 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.16 -0.15 39 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.64 -0.18 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.20 -0.17 31 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.79 -0.17 31 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.43 -0.15 31 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.11 -0.16 31 0 28 0
29JUN26 16.50 C 0.83 0.83 0.83 0.85 -0.12 31 55 1,177 -55
29JUN26 17.00 C 0.00 0.00 0.00 0.63 -0.11 31 0 1,071 0
29JUN26 17.50 C 0.44 0.44 0.44 0.47 -0.08 32 15 924 0
29JUN26 18.00 C 0.32 0.32 0.32 0.33 -0.08 31 15 659 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.06 31 0 60 0
29JUN26 19.00 C 0.17 0.17 0.17 0.16 -0.05 31 15 668 +15
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 112 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 4.62 - 46 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 4.13 -0.18 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.64 -0.19 38 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.17 -0.18 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.67 -0.16 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.24 -0.16 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.85 -0.15 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.46 -0.18 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.22 -0.13 32 0 0 0
30JUL26 16.50 C 0.94 0.94 0.94 0.96 -0.12 31 40 70 +25
30JUL26 17.00 C 0.00 0.00 0.00 0.75 -0.10 31 0 51 0
30JUL26 17.50 C 0.00 0.00 0.00 0.59 -0.08 32 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.45 -0.06 31 0 96 0
30JUL26 18.50 C 0.00 0.00 0.00 0.34 -0.05 31 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.83 -0.25 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.60 -0.18 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.09 -0.22 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.59 -0.25 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.10 -0.20 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.62 -0.23 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.16 -0.19 39 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.70 -0.18 37 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.24 -0.18 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.77 -0.16 32 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.39 -0.15 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.05 -0.14 32 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.74 -0.13 32 0 2 0
29SEP26 16.00 C 1.47 1.50 1.47 1.50 -0.05 33 30 30 +13
29SEP26 16.50 C 0.00 0.00 0.00 1.26 -0.12 32 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.06 -0.10 32 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 -0.09 33 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.74 -0.09 32 0 80 0
29SEP26 18.50 C 0.62 0.62 0.62 0.62 -0.06 33 4 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.51 -0.06 33 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.42 -0.05 32 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 -0.04 32 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.83 -0.25 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.60 -0.18 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.09 -0.22 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.60 -0.24 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.12 -0.19 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.66 -0.20 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.22 -0.19 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.80 -0.18 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 -0.17 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.05 -0.16 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.64 -0.14 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.34 -0.14 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.08 -0.12 32 0 20 0
30DEC26 16.00 C 1.96 1.96 1.96 1.88 -0.13 33 15 38 +15
30DEC26 16.50 C 0.00 0.00 0.00 1.66 -0.11 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.45 -0.11 33 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.28 -0.10 33 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.11 -0.09 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.97 -0.09 33 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 -0.07 33 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.73 -0.07 33 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.63 -0.06 33 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.06 32 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.04 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.11 -0.20 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.64 -0.20 36 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.20 -0.17 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.77 -0.17 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.37 -0.16 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.00 -0.16 35 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 3.65 -0.14 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.31 -0.13 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.01 -0.12 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.72 -0.12 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.39 -0.18 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.21 -0.04 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.97 -0.12 33 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 1.78 -0.10 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.58 -0.10 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.43 -0.08 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.28 -0.07 33 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.15 -0.06 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.02 -0.05 33 0 0 0
30MAR27 20.00 C 0.97 0.97 0.97 0.91 -0.05 33 10 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.72 -0.04 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 -0.03 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 8 0
TOTAL CALL 535 18,322 +174
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 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 45 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 363 0
29APR26 15.00 P 0.03 0.03 0.03 0.03 +0.01 35 32 730 0
29APR26 15.50 P 0.09 0.09 0.09 0.08 +0.02 34 5 175 0
29APR26 16.00 P 0.20 0.20 0.14 0.19 +0.04 34 63 619 +32
29APR26 16.50 P 0.36 0.36 0.32 0.39 +0.07 34 35 860 -4
29APR26 17.00 P 0.00 0.00 0.00 0.69 +0.10 34 0 1,834 0
29APR26 17.50 P 0.00 0.00 0.00 1.06 +0.12 33 0 498 0
29APR26 18.00 P 0.00 0.00 0.00 1.50 +0.15 33 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 1.98 +0.17 35 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 2.47 +0.18 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.97 +0.18 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.48 +0.18 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.48 +0.16 65 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.48 +0.16 75 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.48 +0.16 85 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.52 +0.20 115 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 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 43 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 87 0
28MAY26 15.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 176 0
28MAY26 15.50 P 0.29 0.29 0.26 0.27 +0.04 31 71 124 +71
28MAY26 16.00 P 0.40 0.43 0.40 0.43 +0.05 31 13 542 0
28MAY26 16.50 P 0.00 0.00 0.00 0.65 +0.08 31 0 637 0
28MAY26 17.00 P 0.89 0.89 0.88 0.93 +0.10 30 60 267 +60
28MAY26 17.50 P 0.00 0.00 0.00 1.27 +0.12 31 0 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.65 +0.13 31 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 2.07 +0.15 30 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.52 +0.16 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.99 +0.17 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.49 +0.19 34 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 4.48 +0.16 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.48 +0.16 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.48 +0.16 50 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.52 +0.20 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 211 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 257 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 597 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 +0.02 31 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.47 +0.05 32 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.66 +0.07 31 0 297 0
29JUN26 16.00 P 0.00 0.00 0.00 0.90 +0.09 31 0 122 0
29JUN26 16.50 P 1.11 1.17 1.11 1.17 +0.09 31 17 933 -2
29JUN26 17.00 P 0.00 0.00 0.00 1.51 +0.11 31 0 912 0
29JUN26 17.50 P 1.90 1.90 1.90 1.90 +0.16 33 2 452 0
29JUN26 18.00 P 0.00 0.00 0.00 2.26 +0.12 31 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.68 +0.13 31 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.12 +0.16 31 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.58 +0.16 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.04 +0.17 30 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.01 +0.18 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.98 +0.20 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.98 +0.19 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.97 +0.19 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.96 +0.18 0 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.20 +0.02 31 0 7 0
30JUL26 14.00 P 0.00 0.00 0.00 0.30 +0.03 31 0 20 0
30JUL26 14.50 P 0.43 0.43 0.43 0.44 +0.04 31 7 26 +7
30JUL26 15.00 P 0.00 0.00 0.00 0.61 +0.06 31 0 12 0
30JUL26 15.50 P 0.80 0.80 0.80 0.80 +0.07 31 15 46 +15
30JUL26 16.00 P 0.00 0.00 0.00 1.04 +0.08 31 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.32 +0.10 31 0 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.65 +0.12 31 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 2.00 +0.12 31 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.38 +0.13 31 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.78 +0.14 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.22 +0.16 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.66 +0.17 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.11 +0.18 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.04 +0.18 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.00 +0.18 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.98 +0.18 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.97 +0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.02 32 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 +0.03 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.53 +0.03 33 0 89 0
29SEP26 14.50 P 0.00 0.00 0.00 0.70 +0.05 33 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 +0.06 32 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.09 +0.06 32 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.34 +0.08 32 0 30 0
29SEP26 16.50 P 1.55 1.55 1.55 1.61 +0.09 32 20 1,277 +20
29SEP26 17.00 P 1.83 1.83 1.83 1.92 +0.10 32 2 68 +2
29SEP26 17.50 P 0.00 0.00 0.00 2.27 +0.10 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.61 +0.09 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.99 +0.13 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.40 +0.14 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.81 +0.15 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.26 +0.18 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.12 +0.17 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.03 +0.15 29 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 +0.19 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.97 +0.17 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.01 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 +0.02 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.03 33 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 +0.04 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 +0.05 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.15 +0.06 32 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 +0.05 32 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.62 +0.07 32 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.90 +0.09 32 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.19 +0.09 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.52 +0.10 31 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.86 +0.11 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.22 +0.11 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.58 +0.09 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.99 +0.11 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.39 +0.18 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.25 +0.15 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.14 +0.16 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.07 +0.17 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.03 +0.19 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 +0.02 32 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 +0.03 32 0 10 0
30MAR27 13.50 P 0.73 0.73 0.73 0.80 +0.05 32 20 20 +20
30MAR27 14.00 P 0.00 0.00 0.00 0.95 +0.03 32 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 +0.03 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 +0.03 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.58 +0.06 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.85 +0.09 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.11 +0.09 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.42 +0.11 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.72 +0.08 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.06 +0.10 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.39 +0.08 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.76 +0.08 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.15 +0.10 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.49 +0.10 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.38 +0.14 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.23 +0.14 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.13 +0.15 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.06 +0.16 30 0 0 0
TOTAL PUT 362 20,238 +221
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 86.50
17APR26 57.50 C 0.00 0.00 0.00 29.00 -2.38 0 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 26.50 -2.38 0 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 24.00 -2.38 0 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 21.50 -2.38 0 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 19.00 -2.37 0 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 16.50 -2.37 0 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 14.00 -2.37 0 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 11.50 -2.38 0 0 0 -22
17APR26 77.50 C 7.88 7.88 7.88 9.00 -2.38 0 2 0 -2
17APR26 80.00 C 6.10 6.10 5.90 6.50 -2.38 0 24 0 -52
17APR26 82.50 C 3.57 3.60 3.00 4.00 -2.26 0 72 0 -127
17APR26 85.00 C 2.00 2.00 0.40 1.50 -2.42 0 1,708 0 -452
17APR26 87.50 C 0.59 0.60 0.02 0.00 -1.75 0 2,139 1,595 +168
17APR26 90.00 C 0.06 0.07 0.01 0.00 -0.53 0 159 1,840 -99
17APR26 92.50 C 0.01 0.01 0.01 0.00 -0.10 0 30 1,419 -4
17APR26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 568 -4
17APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
17APR26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 562 0
17APR26 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 272 0
17APR26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 82 0
17APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
24APR26 62.50 C 0.00 0.00 0.00 24.03 -2.35 74 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 21.53 -2.35 61 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 19.03 -2.34 0 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 16.53 -2.34 0 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 14.03 -2.34 0 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 11.54 -2.34 39 0 0 0
24APR26 77.50 C 8.24 8.24 8.24 9.07 -2.31 39 2 2 +2
24APR26 80.00 C 6.04 6.20 6.04 6.69 -2.20 39 14 32 +12
24APR26 82.50 C 3.30 4.22 3.30 4.59 -2.00 41 10 66 +5
24APR26 85.00 C 3.10 3.10 1.85 2.67 -1.87 37 705 254 +97
24APR26 87.50 C 1.94 1.94 0.99 1.47 -1.49 39 1,065 657 +533
24APR26 90.00 C 1.06 1.06 0.50 0.69 -1.00 40 2,447 1,354 +813
24APR26 92.50 C 0.42 0.42 0.27 0.27 -0.60 39 235 322 -63
24APR26 95.00 C 0.25 0.25 0.16 0.09 -0.31 39 30 382 +21
24APR26 97.50 C 0.11 0.11 0.08 0.03 -0.13 40 171 206 -49
24APR26 100.00 C 0.05 0.09 0.05 0.01 -0.05 41 115 238 +58
24APR26 102.50 C 0.04 0.04 0.04 0.01 -0.01 47 10 11 -10
24APR26 105.00 C 0.02 0.02 0.02 0.01 0.00 53 56 56 +56
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 37.00 C 48.30 48.98 48.30 49.53 -2.24 138 325 612 +325
29APR26 38.00 C 0.00 0.00 0.00 48.53 -2.23 126 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 47.53 -2.23 0 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 46.53 -2.23 0 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 45.53 -2.23 0 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 44.53 -2.24 0 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 43.53 -2.26 0 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 42.53 -2.24 0 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 41.53 -2.24 0 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 40.54 -2.23 114 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 39.54 -2.23 109 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 38.54 -2.23 103 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 37.54 -2.23 97 0 37 0
29APR26 50.00 C 0.00 0.00 0.00 36.54 -2.35 90 0 1,468 0
29APR26 52.50 C 0.00 0.00 0.00 34.04 -2.24 0 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 31.54 -2.25 0 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 29.04 -2.34 0 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 26.55 -2.33 67 0 380 0
29APR26 62.50 C 0.00 0.00 0.00 24.05 -2.33 56 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 21.55 -2.33 0 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 19.05 -2.32 0 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 16.56 -2.31 42 0 616 0
29APR26 72.50 C 0.00 0.00 0.00 14.07 -2.47 40 0 272 0
29APR26 75.00 C 0.00 0.00 0.00 11.60 -2.28 38 0 1,019 0
29APR26 77.50 C 9.14 9.15 9.14 9.15 -2.26 35 31 3,798 0
29APR26 80.00 C 6.65 6.65 5.82 7.15 -2.09 44 139 3,737 -26
29APR26 82.50 C 4.23 4.23 3.70 4.96 -2.10 39 3 5,414 +3
29APR26 85.00 C 3.20 3.22 2.32 3.22 -1.87 37 1,576 5,215 +337
29APR26 87.50 C 2.20 2.20 1.42 1.99 -1.34 38 758 3,823 -348
29APR26 90.00 C 1.40 1.40 0.81 1.17 -1.08 39 1,571 6,386 +268
29APR26 92.50 C 0.72 0.73 0.48 0.61 -0.76 39 712 4,480 +230
29APR26 95.00 C 0.45 0.45 0.30 0.29 -0.48 39 1,118 6,406 +832
29APR26 97.50 C 0.28 0.28 0.20 0.13 -0.28 39 661 4,756 +569
29APR26 100.00 C 0.18 0.18 0.11 0.05 -0.15 38 316 9,634 -96
29APR26 102.50 C 0.15 0.15 0.08 0.02 -0.08 39 139 7,448 -79
29APR26 105.00 C 0.09 0.10 0.07 0.01 -0.03 40 103 3,648 0
29APR26 107.50 C 0.07 0.07 0.05 0.01 -0.01 45 68 3,303 +68
29APR26 110.00 C 0.06 0.06 0.04 0.01 0.00 49 71 2,587 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,302 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,201 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 545 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,124 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 354 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 367 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 100 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 21,853 0
28MAY26 37.00 C 0.00 0.00 0.00 49.60 -2.19 77 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 48.60 -2.17 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 47.60 -2.20 0 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 46.61 -2.15 74 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 45.61 -2.20 66 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 44.61 -2.21 0 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 43.61 -2.23 0 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 42.62 -2.23 65 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.62 -2.17 56 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 40.62 -2.22 0 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 39.62 -2.23 0 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 38.63 -2.19 56 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 37.63 -2.23 46 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 36.54 -2.35 0 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 34.14 -2.25 44 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 31.65 -2.19 45 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 29.04 -2.35 0 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 26.56 -2.37 0 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 24.13 -2.35 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.70 -2.35 36 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.29 -2.33 39 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 16.93 -2.26 40 0 261 0
28MAY26 72.50 C 14.30 14.30 14.30 14.64 -2.20 40 30 176 +30
28MAY26 75.00 C 11.20 11.20 11.20 12.58 -1.90 41 5 1,684 +5
28MAY26 77.50 C 0.00 0.00 0.00 10.69 -1.66 43 0 3,315 0
28MAY26 80.00 C 7.85 7.85 7.50 8.50 -1.79 39 4 3,896 0
28MAY26 82.50 C 6.52 6.90 6.52 6.90 -1.72 39 28 4,515 0
28MAY26 85.00 C 5.19 5.49 4.52 5.49 -1.62 39 561 8,459 +186
28MAY26 87.50 C 4.08 4.16 3.57 4.29 -1.21 40 1,184 3,768 +969
28MAY26 90.00 C 3.39 3.40 2.68 3.30 -1.04 40 5,029 9,992 +4,011
28MAY26 92.50 C 2.63 2.63 2.04 2.52 -0.87 40 283 1,706 -137
28MAY26 95.00 C 1.90 1.90 1.56 1.85 -0.71 40 308 1,621 +17
28MAY26 97.50 C 1.50 1.50 1.17 1.34 -0.56 40 270 1,923 -126
28MAY26 100.00 C 1.12 1.14 0.89 0.95 -0.43 40 211 2,613 -9
28MAY26 102.50 C 0.84 0.84 0.77 0.67 -0.32 40 152 1,741 -28
28MAY26 105.00 C 0.69 0.69 0.59 0.46 -0.24 40 31 1,571 +14
28MAY26 107.50 C 0.47 0.47 0.47 0.31 -0.18 40 19 1,063 +19
28MAY26 110.00 C 0.50 0.50 0.39 0.21 -0.12 40 61 10,372 -20
28MAY26 112.50 C 0.00 0.00 0.00 0.14 -0.09 40 0 202 0
28MAY26 115.00 C 0.32 0.33 0.31 0.09 -0.06 40 12 268 +12
28MAY26 117.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 306 0
28MAY26 120.00 C 0.26 0.26 0.19 0.04 -0.03 40 324 1,849 -213
28MAY26 122.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 238 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 711 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
28MAY26 150.00 C 0.04 0.04 0.04 0.01 0.00 55 110 1,394 +110
29JUN26 37.00 C 0.00 0.00 0.00 49.67 -2.30 0 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 48.68 -2.24 53 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 47.68 -2.30 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 46.69 -2.29 52 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 45.69 -2.25 0 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 44.70 -2.14 50 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 43.70 -2.25 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 42.71 -2.30 48 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 41.71 -2.25 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 40.72 -2.29 45 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 39.72 -2.25 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 38.73 -2.29 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.73 -2.25 0 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 36.74 -2.26 41 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 34.26 -2.27 41 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 31.78 -2.31 40 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 29.11 -2.54 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.56 -2.70 0 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 24.17 -2.82 0 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 21.84 -2.59 28 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 19.56 -2.45 34 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 17.28 -2.54 34 0 2,792 0
29JUN26 72.50 C 0.00 0.00 0.00 15.56 -1.96 40 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 13.59 -1.99 40 0 3,765 0
29JUN26 77.50 C 0.00 0.00 0.00 11.76 -1.75 40 0 4,888 0
29JUN26 80.00 C 8.90 8.90 8.90 10.09 -1.62 40 4 16,654 0
29JUN26 82.50 C 8.00 8.00 7.52 8.56 -1.20 40 96 4,768 +33
29JUN26 85.00 C 6.81 6.94 6.18 7.18 -1.44 40 610 5,446 -385
29JUN26 87.50 C 5.71 5.88 5.10 6.02 -1.27 40 836 4,060 +285
29JUN26 90.00 C 4.86 4.90 4.25 5.02 -1.08 41 1,056 15,929 +121
29JUN26 92.50 C 4.02 4.08 3.65 4.18 -0.96 41 255 1,915 +76
29JUN26 95.00 C 3.38 3.38 3.10 3.42 -0.84 41 162 8,426 +80
29JUN26 97.50 C 2.88 2.88 2.38 2.76 -0.71 41 60 7,671 -45
29JUN26 100.00 C 2.43 2.43 1.99 2.21 -0.60 41 366 14,526 -1
29JUN26 102.50 C 0.00 0.00 0.00 1.76 -0.50 41 0 8,358 0
29JUN26 105.00 C 1.66 1.66 1.40 1.39 -0.42 41 163 15,012 -37
29JUN26 107.50 C 1.29 1.29 1.29 1.09 -0.34 41 1 2,527 +1
29JUN26 110.00 C 1.07 1.14 1.07 0.85 -0.28 41 16 11,572 +8
29JUN26 112.50 C 0.94 0.94 0.94 0.66 -0.23 41 4 1,308 +4
29JUN26 115.00 C 0.00 0.00 0.00 0.51 -0.18 41 0 14,347 0
29JUN26 117.50 C 0.00 0.00 0.00 0.39 -0.14 41 0 3,445 0
29JUN26 120.00 C 0.72 0.72 0.64 0.30 -0.11 41 156 6,857 +76
29JUN26 122.50 C 0.00 0.00 0.00 0.22 -0.10 40 0 3,176 0
29JUN26 125.00 C 0.52 0.52 0.52 0.17 -0.07 41 1,019 7,242 +19
29JUN26 127.50 C 0.00 0.00 0.00 0.13 -0.05 41 0 1,410 0
29JUN26 130.00 C 0.42 0.42 0.42 0.10 -0.04 41 30 7,403 +30
29JUN26 132.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 2,550 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 2,387 0
29JUN26 142.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 747 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,830 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 257 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,530 0
30JUL26 57.50 C 0.00 0.00 0.00 29.54 -2.34 40 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 27.14 -2.35 39 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 24.83 -2.55 40 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 22.69 -2.37 42 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 20.49 -2.31 41 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 17.93 -2.68 36 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 15.96 -2.64 36 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 14.53 -2.22 40 270 270 +210
30JUL26 77.50 C 12.50 12.50 12.50 12.42 -2.55 38 1 281 +1
30JUL26 80.00 C 0.00 0.00 0.00 11.22 -1.62 40 0 223 0
30JUL26 82.50 C 0.00 0.00 0.00 9.70 -1.65 40 0 378 0
30JUL26 85.00 C 7.72 7.93 7.66 8.46 -1.31 40 458 711 +191
30JUL26 87.50 C 6.78 7.02 6.46 7.30 -1.33 40 160 462 +59
30JUL26 90.00 C 5.84 6.10 5.52 6.28 -1.20 40 33 1,187 -29
30JUL26 92.50 C 4.66 5.26 4.66 5.42 -1.05 41 44 625 +14
30JUL26 95.00 C 4.43 4.43 3.97 4.63 -0.96 41 3,841 5,479 +1,470
30JUL26 97.50 C 3.41 3.43 3.39 3.90 -0.86 41 15 2,035 +15
30JUL26 100.00 C 3.40 3.40 3.07 3.27 -0.76 41 281 1,180 +231
30JUL26 102.50 C 2.69 2.69 2.55 2.73 -0.67 41 19 455 +17
30JUL26 105.00 C 2.32 2.32 2.32 2.27 -0.58 41 4 503 +4
30JUL26 107.50 C 0.00 0.00 0.00 1.88 -0.51 41 0 353 0
30JUL26 110.00 C 1.84 1.84 1.84 1.55 -0.44 40 22 375 +22
30JUL26 112.50 C 0.00 0.00 0.00 1.27 -0.38 40 0 207 0
30JUL26 115.00 C 0.00 0.00 0.00 1.04 -0.32 40 0 186 0
30JUL26 117.50 C 0.00 0.00 0.00 0.85 -0.27 40 0 64 0
30JUL26 120.00 C 1.04 1.04 1.04 0.69 -0.23 40 2 224 0
29SEP26 37.00 C 0.00 0.00 0.00 49.90 -2.71 43 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 48.91 -2.72 41 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 47.68 -2.97 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 46.69 -2.99 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 45.69 -3.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.70 -3.04 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.70 -3.10 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.71 -2.94 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.71 -2.98 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.75 -3.14 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 39.81 -3.13 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 38.85 -3.13 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 37.92 -3.11 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 36.97 -3.11 0 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 34.63 -3.08 34 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 32.30 -3.07 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.04 -3.01 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.84 -2.94 40 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 25.68 -2.89 40 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 23.71 -2.70 41 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 21.70 -2.61 41 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 19.72 -2.62 40 0 229 0
29SEP26 72.50 C 0.00 0.00 0.00 17.91 -2.18 40 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 16.20 -2.35 40 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 14.85 -1.71 41 0 288 0
29SEP26 80.00 C 13.20 13.20 13.20 13.48 -1.58 42 1 6,352 0
29SEP26 82.50 C 11.45 11.45 11.45 11.98 -1.68 41 5 4,162 0
29SEP26 85.00 C 10.26 10.26 10.26 10.85 -1.45 42 100 3,010 +100
29SEP26 87.50 C 0.00 0.00 0.00 9.69 -1.36 42 0 3,024 0
29SEP26 90.00 C 8.30 8.30 8.30 8.68 -1.28 42 1 7,084 0
29SEP26 92.50 C 7.30 7.30 7.19 7.76 -1.18 42 384 3,123 +384
29SEP26 95.00 C 6.70 6.75 6.40 6.94 -1.10 42 637 9,372 +441
29SEP26 97.50 C 0.00 0.00 0.00 6.17 -1.05 42 0 2,573 0
29SEP26 100.00 C 5.50 5.50 4.90 5.45 -0.97 42 54 13,672 +48
29SEP26 102.50 C 4.64 4.64 4.64 4.81 -0.89 42 25 3,741 +25
29SEP26 105.00 C 0.00 0.00 0.00 4.23 -0.81 42 0 2,503 0
29SEP26 107.50 C 0.00 0.00 0.00 3.71 -0.75 42 0 1,564 0
29SEP26 110.00 C 0.00 0.00 0.00 3.26 -0.67 42 0 6,085 0
29SEP26 112.50 C 3.19 3.22 3.14 2.85 -0.61 42 46 677 +35
29SEP26 115.00 C 2.70 2.70 2.70 2.49 -0.56 42 1 2,761 0
29SEP26 117.50 C 0.00 0.00 0.00 2.18 -0.50 42 0 5,492 0
29SEP26 120.00 C 2.30 2.30 2.13 1.90 -0.45 42 138 2,166 +62
29SEP26 122.50 C 0.00 0.00 0.00 1.65 -0.41 42 0 1,214 0
29SEP26 125.00 C 0.00 0.00 0.00 1.44 -0.36 42 0 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 1.25 -0.33 42 0 513 0
29SEP26 130.00 C 1.45 1.54 1.45 1.08 -0.30 42 2 2,443 +1
29SEP26 132.50 C 0.00 0.00 0.00 0.94 -0.26 42 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.81 -0.24 42 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.71 -0.20 42 0 239 0
29SEP26 140.00 C 1.03 1.14 1.03 0.61 -0.19 42 2 672 -1
29SEP26 142.50 C 0.00 0.00 0.00 0.53 -0.16 42 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.46 -0.14 42 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.39 -0.13 41 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.34 -0.12 41 0 661 0
29SEP26 152.50 C 0.00 0.00 0.00 0.29 -0.11 41 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.25 -0.09 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.22 -0.08 42 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.19 -0.07 42 0 702 0
30DEC26 37.00 C 0.00 0.00 0.00 50.04 -3.15 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 49.10 -3.15 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.28 -3.02 45 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 47.22 -3.14 39 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 46.28 -3.13 41 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 45.34 -3.14 42 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 44.41 -3.13 43 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 43.47 -3.13 43 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 42.56 -3.10 44 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 41.63 -3.11 44 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 40.84 -2.97 46 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 39.92 -2.97 46 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 38.90 -3.07 44 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 38.03 -3.03 44 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 35.81 -2.99 44 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 33.62 -2.97 44 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 31.51 -2.88 43 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 29.44 -2.79 43 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 27.45 -2.70 43 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 25.55 -2.60 42 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 23.72 -2.51 42 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 21.95 -2.45 42 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 20.28 -2.37 42 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 18.69 -2.16 42 0 297 0
30DEC26 77.50 C 16.45 16.45 16.45 17.17 -2.07 41 30 479 0
30DEC26 80.00 C 0.00 0.00 0.00 15.80 -1.81 41 0 3,221 0
30DEC26 82.50 C 0.00 0.00 0.00 14.48 -1.86 41 1 2,507 +1
30DEC26 85.00 C 0.00 0.00 0.00 13.44 -1.60 42 500 5,478 +470
30DEC26 87.50 C 11.98 11.98 11.41 12.51 -1.54 42 150 1,676 +37
30DEC26 90.00 C 11.05 11.05 10.50 11.48 -1.40 42 11 9,770 +9
30DEC26 92.50 C 0.00 0.00 0.00 10.55 -1.27 42 0 1,851 0
30DEC26 95.00 C 0.00 0.00 0.00 9.71 -1.11 43 0 1,839 0
30DEC26 97.50 C 8.30 8.30 8.30 8.89 -1.07 43 2 1,652 -2
30DEC26 100.00 C 7.85 8.11 7.65 8.11 -0.99 42 81 5,053 +73
30DEC26 102.50 C 0.00 0.00 0.00 7.40 -0.94 42 1 847 0
30DEC26 105.00 C 0.00 0.00 0.00 6.74 -0.88 42 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 6.14 -0.82 42 0 349 0
30DEC26 110.00 C 5.65 5.65 5.65 5.58 -0.77 42 3 1,061 0
30DEC26 112.50 C 0.00 0.00 0.00 5.07 -0.72 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 4.61 -0.67 42 0 473 0
30DEC26 117.50 C 4.40 4.40 4.40 4.19 -0.62 42 3 554 0
30DEC26 120.00 C 3.92 3.92 3.83 3.80 -0.57 42 37 1,126 +20
30DEC26 122.50 C 3.85 3.85 3.85 3.45 -0.53 42 3 1,009 +3
30DEC26 125.00 C 3.47 3.47 3.22 3.13 -0.49 42 25 1,228 +25
30DEC26 127.50 C 0.00 0.00 0.00 2.84 -0.45 42 0 1,088 0
30DEC26 130.00 C 0.00 0.00 0.00 2.57 -0.42 42 2 3,449 0
30DEC26 132.50 C 0.00 0.00 0.00 2.33 -0.39 42 0 2,671 0
30DEC26 135.00 C 0.00 0.00 0.00 2.11 -0.36 42 7 848 0
30DEC26 137.50 C 0.00 0.00 0.00 1.91 -0.33 42 0 509 0
30DEC26 140.00 C 2.13 2.13 2.13 1.73 -0.31 42 2 704 +2
30DEC26 142.50 C 2.00 2.20 2.00 1.57 -0.28 42 30 460 +30
30DEC26 145.00 C 0.00 0.00 0.00 1.42 -0.26 42 0 191 0
30DEC26 147.50 C 0.00 0.00 0.00 1.29 -0.23 42 0 148 0
30DEC26 150.00 C 1.74 1.74 1.63 1.16 -0.22 42 7 994 +5
30DEC26 152.50 C 0.00 0.00 0.00 1.05 -0.20 42 0 1,345 0
30DEC26 155.00 C 0.00 0.00 0.00 0.95 -0.19 42 0 692 0
30DEC26 157.50 C 1.55 1.55 1.45 0.86 -0.17 42 3 354 0
30DEC26 160.00 C 1.30 1.30 1.30 0.78 -0.16 42 9 1,576 +8
30MAR27 37.00 C 0.00 0.00 0.00 50.52 -3.14 44 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 49.61 -3.12 45 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 48.69 -3.12 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 47.78 -2.93 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 46.86 -2.93 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 45.95 -2.93 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.09 -2.87 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.19 -2.87 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.25 -2.90 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.36 -2.90 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.48 -2.89 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 40.65 -2.83 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 39.79 -2.81 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.93 -2.96 45 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 36.79 -2.78 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.73 -2.84 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 32.05 -3.37 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.79 -2.67 43 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 28.90 -2.61 43 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 27.11 -2.53 43 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 25.36 -2.48 42 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 23.72 -2.41 42 0 42 0
30MAR27 72.50 C 22.00 22.00 22.00 22.28 -2.03 42 1 22 +1
30MAR27 75.00 C 0.00 0.00 0.00 20.59 -2.35 42 0 444 0
30MAR27 77.50 C 0.00 0.00 0.00 19.15 -1.91 41 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 17.80 -2.18 41 0 334 0
30MAR27 82.50 C 16.50 16.50 16.50 16.55 -1.99 41 1 160 0
30MAR27 85.00 C 0.00 0.00 0.00 15.53 -1.50 42 0 143 0
30MAR27 87.50 C 0.00 0.00 0.00 14.60 -1.25 42 0 63 0
30MAR27 90.00 C 12.90 12.90 12.90 13.57 -1.53 42 2 1,948 +2
30MAR27 92.50 C 0.00 0.00 0.00 12.70 -1.29 42 0 173 0
30MAR27 95.00 C 11.30 11.30 11.30 11.81 -1.11 42 60 353 -44
30MAR27 97.50 C 0.00 0.00 0.00 10.99 -1.17 42 0 197 0
30MAR27 100.00 C 9.80 9.80 9.80 10.17 -1.15 42 10 207 0
30MAR27 102.50 C 0.00 0.00 0.00 9.45 -1.07 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 8.76 -1.09 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 8.12 -1.03 42 0 280 0
30MAR27 110.00 C 7.00 7.00 7.00 7.51 -0.99 42 1 572 -1
30MAR27 112.50 C 6.80 6.80 6.53 6.96 -0.93 42 2 1,426 0
TOTAL CALL 37,605 606,221 +12,008
17APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
17APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
17APR26 80.00 P 0.01 0.01 0.01 0.00 -0.01 0 6 837 -6
17APR26 82.50 P 0.04 0.06 0.02 0.00 -0.01 0 288 1,147 +58
17APR26 85.00 P 0.16 0.75 0.01 0.00 -0.08 0 3,823 1,029 -106
17APR26 87.50 P 1.00 2.72 0.99 1.00 +0.49 0 675 0 -627
17APR26 90.00 P 3.32 5.08 3.32 3.50 +1.77 0 66 0 -210
17APR26 92.50 P 6.63 6.63 6.63 6.00 +2.04 0 4 0 -155
17APR26 95.00 P 8.85 8.85 8.85 8.50 +2.24 0 5 0 -5
17APR26 97.50 P 0.00 0.00 0.00 11.00 +2.25 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 13.50 +2.25 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 16.00 +2.25 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 18.50 +2.25 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 21.00 +2.25 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 23.50 +2.25 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 69 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24APR26 72.50 P 0.04 0.04 0.04 0.01 0.00 50 50 70 +38
24APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
24APR26 77.50 P 0.19 0.19 0.19 0.04 +0.01 40 100 252 +100
24APR26 80.00 P 0.31 0.47 0.25 0.16 +0.06 39 387 494 +176
24APR26 82.50 P 0.35 1.06 0.35 0.50 +0.20 39 552 540 +91
24APR26 85.00 P 1.20 2.12 1.19 1.19 +0.44 39 688 635 +278
24APR26 87.50 P 2.20 3.61 2.20 2.40 +0.80 39 244 241 +61
24APR26 90.00 P 5.40 5.40 4.44 4.26 +1.47 42 33 16 -4
24APR26 92.50 P 0.00 0.00 0.00 6.42 +1.77 46 0 1 0
24APR26 95.00 P 0.00 0.00 0.00 8.56 +1.89 39 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 11.01 +2.13 39 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 13.50 +2.22 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 16.00 +2.25 0 0 1 0
24APR26 105.00 P 0.00 0.00 0.00 18.67 +2.33 82 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 21.17 +2.41 90 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 23.67 +2.41 97 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 164 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 128 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 99 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 406 0
29APR26 57.50 P 0.03 0.03 0.03 0.01 0.00 82 2 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 733 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,151 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,652 0
29APR26 67.50 P 0.04 0.04 0.04 0.01 0.00 52 92 1,158 +12
29APR26 70.00 P 0.02 0.07 0.02 0.01 0.00 45 23 3,011 -21
29APR26 72.50 P 0.10 0.13 0.10 0.02 +0.01 42 11 3,190 +1
29APR26 75.00 P 0.17 0.21 0.17 0.05 +0.01 39 140 7,103 -38
29APR26 77.50 P 0.29 0.40 0.27 0.15 +0.05 39 104 5,900 -96
29APR26 80.00 P 0.50 0.75 0.41 0.40 +0.13 39 1,482 14,351 +649
29APR26 82.50 P 0.70 1.50 0.69 0.86 +0.26 38 792 5,536 +421
29APR26 85.00 P 1.22 2.59 1.22 1.66 +0.51 37 5,288 12,404 +2,046
29APR26 87.50 P 2.35 3.90 2.35 2.97 +0.91 39 111 6,067 +82
29APR26 90.00 P 4.60 5.95 4.60 4.71 +1.38 41 112 3,331 -7
29APR26 92.50 P 7.50 7.50 6.70 6.70 +1.75 42 5 3,513 +2
29APR26 95.00 P 9.75 9.75 9.75 8.79 +1.80 41 1 5,967 -1
29APR26 97.50 P 0.00 0.00 0.00 11.08 +2.16 38 500 3,956 0
29APR26 100.00 P 0.00 0.00 0.00 13.52 +2.13 39 0 2,684 0
29APR26 102.50 P 0.00 0.00 0.00 16.00 +2.20 0 0 217 0
29APR26 105.00 P 19.20 19.20 19.20 18.69 +2.35 65 1 36 +1
29APR26 107.50 P 0.00 0.00 0.00 21.19 +2.42 71 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 23.69 +2.43 77 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 26.19 +2.44 82 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.69 +2.44 88 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.19 +2.43 94 0 61 0
29APR26 120.00 P 0.00 0.00 0.00 33.69 +2.44 99 0 430 0
29APR26 122.50 P 0.00 0.00 0.00 36.19 +2.32 103 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 38.69 +2.44 108 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 41.19 +2.44 113 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 43.69 +2.44 117 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 46.20 +2.45 123 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 48.69 +2.44 126 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 51.20 +2.45 131 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 53.54 +2.29 115 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 56.04 +2.29 119 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 58.69 +2.44 143 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 61.19 +2.44 147 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 63.69 +2.44 151 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 119 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28MAY26 55.00 P 0.07 0.07 0.07 0.01 0.00 49 60 334 +39
28MAY26 57.50 P 0.08 0.08 0.08 0.01 0.00 45 30 266 +30
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 900 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 1,771 0
28MAY26 65.00 P 0.24 0.24 0.24 0.06 +0.02 40 8 1,752 0
28MAY26 67.50 P 0.30 0.32 0.30 0.13 +0.05 40 20 1,326 0
28MAY26 70.00 P 0.43 0.47 0.42 0.25 +0.09 40 138 3,081 0
28MAY26 72.50 P 0.68 0.75 0.58 0.46 +0.15 40 25 4,458 +20
28MAY26 75.00 P 0.80 1.15 0.80 0.79 +0.25 40 657 6,438 +479
28MAY26 77.50 P 1.28 1.52 1.28 1.27 +0.37 40 264 5,156 -26
28MAY26 80.00 P 1.38 2.47 1.38 1.88 +0.48 40 207 6,279 -44
28MAY26 82.50 P 2.62 3.43 2.62 2.71 +0.66 39 1,647 4,224 +758
28MAY26 85.00 P 3.65 4.60 3.65 3.76 +0.87 39 686 7,085 +333
28MAY26 87.50 P 5.00 6.08 5.00 5.06 +1.05 39 66 2,038 +10
28MAY26 90.00 P 6.90 7.30 6.90 6.60 +1.32 40 18 760 +6
28MAY26 92.50 P 0.00 0.00 0.00 8.32 +1.43 40 0 965 0
28MAY26 95.00 P 10.45 10.45 10.16 10.24 +1.67 41 11 914 +11
28MAY26 97.50 P 0.00 0.00 0.00 12.34 +1.86 42 0 184 0
28MAY26 100.00 P 15.03 15.03 15.03 14.42 +1.91 42 1 73 +1
28MAY26 102.50 P 0.00 0.00 0.00 16.81 +2.11 45 0 151 0
28MAY26 105.00 P 0.00 0.00 0.00 19.26 +2.34 49 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 21.61 +2.21 50 0 44 0
28MAY26 110.00 P 0.00 0.00 0.00 24.00 +2.27 52 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 26.29 +2.20 50 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 28.85 +2.36 55 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 31.19 +2.43 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.69 +2.40 57 0 11 0
28MAY26 122.50 P 0.00 0.00 0.00 36.19 +2.32 59 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 38.69 +2.42 62 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 41.19 +2.42 65 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 43.69 +2.41 68 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 46.20 +2.45 71 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 48.69 +2.44 73 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 51.20 +2.41 76 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 53.68 +2.37 77 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 56.18 +2.39 79 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 58.69 +2.40 82 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 61.19 +2.40 84 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 63.69 +2.40 86 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 45.00 P 0.08 0.08 0.08 0.01 0.00 52 2 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 48.00 P 0.08 0.08 0.08 0.01 0.00 47 10 25 +10
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 223 0
29JUN26 57.50 P 0.23 0.25 0.23 0.06 +0.02 41 44 517 +44
29JUN26 60.00 P 0.30 0.32 0.30 0.10 +0.03 40 14 1,540 +14
29JUN26 62.50 P 0.00 0.00 0.00 0.19 +0.06 40 0 861 0
29JUN26 65.00 P 0.00 0.00 0.00 0.33 +0.10 41 0 3,230 0
29JUN26 67.50 P 0.76 0.85 0.74 0.54 +0.15 41 31 8,066 0
29JUN26 70.00 P 1.06 1.12 1.02 0.85 +0.22 41 221 9,501 +30
29JUN26 72.50 P 1.49 1.60 1.49 1.26 +0.31 41 33 6,903 0
29JUN26 75.00 P 1.80 2.09 1.80 1.79 +0.40 41 110 18,530 +12
29JUN26 77.50 P 2.80 2.88 2.80 2.44 +0.52 41 121 10,751 0
29JUN26 80.00 P 3.33 3.71 3.32 3.22 +0.66 40 372 22,909 +259
29JUN26 82.50 P 4.09 4.55 4.09 4.18 +0.81 40 592 8,905 -363
29JUN26 85.00 P 5.43 5.98 5.43 5.32 +0.96 40 699 11,514 -80
29JUN26 87.50 P 6.84 6.84 6.84 6.66 +1.09 40 36 5,417 -36
29JUN26 90.00 P 8.28 8.47 8.28 8.14 +1.27 41 542 9,298 +4
29JUN26 92.50 P 0.00 0.00 0.00 9.79 +1.39 41 0 4,633 0
29JUN26 95.00 P 12.68 12.68 11.84 11.60 +1.59 41 36 15,790 +2
29JUN26 97.50 P 0.00 0.00 0.00 13.71 +1.79 43 0 7,436 0
29JUN26 100.00 P 0.00 0.00 0.00 15.72 +1.91 44 0 18,051 0
29JUN26 102.50 P 0.00 0.00 0.00 17.79 +1.79 44 0 5,134 0
29JUN26 105.00 P 19.66 19.66 19.66 20.00 +2.02 45 30 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 22.26 +2.18 46 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 24.54 +2.24 47 0 9,743 0
29JUN26 112.50 P 0.00 0.00 0.00 26.87 +2.29 48 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 29.23 +2.34 49 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 31.85 +2.55 53 0 301 0
29JUN26 120.00 P 34.68 34.68 34.60 34.37 +2.26 56 32 5,575 -23
29JUN26 122.50 P 0.00 0.00 0.00 36.70 +2.68 56 0 598 0
29JUN26 125.00 P 39.33 39.34 39.33 39.01 +2.64 56 2 3,236 +1
29JUN26 127.50 P 0.00 0.00 0.00 41.62 +2.82 60 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 44.08 +2.80 61 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 46.59 +2.84 64 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 48.69 +2.44 57 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 51.55 +2.76 67 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 53.84 +2.53 65 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 56.55 +2.76 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 59.05 +2.75 73 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 61.39 +2.60 71 0 0 0
29JUN26 150.00 P 65.01 65.25 65.01 64.10 +2.81 78 20 870 0
29JUN26 152.50 P 0.00 0.00 0.00 66.52 +2.77 78 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 68.88 +2.63 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 71.52 +2.77 81 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 74.02 +2.77 83 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 76.52 +2.77 84 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 78.88 +2.63 83 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 81.52 +2.77 88 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 84.02 +2.77 89 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 86.52 +2.76 91 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 88.88 +2.63 89 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 91.03 +2.28 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 94.02 +2.77 95 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 96.52 +2.72 96 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 99.00 +2.75 97 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 101.50 +2.75 99 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 104.00 +2.75 100 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 106.50 +2.75 101 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 108.88 +2.63 100 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 111.50 +2.75 104 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 114.04 +2.79 106 0 0 0
30JUL26 57.50 P 0.47 0.47 0.47 0.17 +0.05 40 2 127 +2
30JUL26 60.00 P 0.57 0.57 0.52 0.28 +0.07 40 21 228 -1
30JUL26 62.50 P 0.78 0.78 0.78 0.45 +0.11 40 1 98 0
30JUL26 65.00 P 0.00 0.00 0.00 0.69 +0.16 40 0 84 0
30JUL26 67.50 P 0.00 0.00 0.00 1.01 +0.21 40 0 240 0
30JUL26 70.00 P 1.50 1.68 1.50 1.42 +0.26 41 41 430 -24
30JUL26 72.50 P 2.15 2.15 2.15 1.95 +0.34 41 14 252 +14
30JUL26 75.00 P 2.65 2.88 2.65 2.61 +0.45 41 458 1,210 +387
30JUL26 77.50 P 3.60 3.79 3.60 3.33 +0.52 40 72 703 +52
30JUL26 80.00 P 4.20 4.73 4.20 4.19 +0.66 40 209 1,856 +34
30JUL26 82.50 P 5.59 5.84 5.47 5.22 +0.81 40 498 961 +268
30JUL26 85.00 P 6.84 7.11 6.40 6.40 +0.90 40 505 1,741 +111
30JUL26 87.50 P 0.00 0.00 0.00 7.73 +1.03 40 0 971 0
30JUL26 90.00 P 9.21 9.21 9.21 9.21 +1.20 40 1 323 +1
30JUL26 92.50 P 0.00 0.00 0.00 10.81 +1.32 40 0 331 0
30JUL26 95.00 P 0.00 0.00 0.00 12.55 +1.39 41 0 3,870 0
30JUL26 97.50 P 0.00 0.00 0.00 14.48 +1.54 41 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 16.63 +1.88 43 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.65 +2.08 44 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 20.79 +2.01 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.96 +2.12 45 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.24 +2.47 46 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.55 +2.41 48 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.92 +2.54 49 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 31.85 +2.20 46 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 34.37 +2.26 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 39.00 P 0.19 0.19 0.19 0.01 0.00 42 20 20 +20
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 0.00 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 839 0
29SEP26 52.50 P 0.00 0.00 0.00 0.26 +0.04 41 0 380 0
29SEP26 55.00 P 0.00 0.00 0.00 0.40 +0.05 42 0 695 0
29SEP26 57.50 P 0.99 0.99 0.99 0.61 +0.10 42 1 716 0
29SEP26 60.00 P 1.22 1.25 1.22 0.87 +0.14 42 72 1,424 -31
29SEP26 62.50 P 1.56 1.60 1.56 1.20 +0.17 42 3 995 +1
29SEP26 65.00 P 0.00 0.00 0.00 1.61 +0.20 42 0 2,007 0
29SEP26 67.50 P 0.00 0.00 0.00 2.14 +0.29 42 0 2,839 0
29SEP26 70.00 P 2.94 2.94 2.94 2.74 +0.34 42 2 26,393 -2
29SEP26 72.50 P 0.00 0.00 0.00 3.45 +0.39 42 0 1,774 0
29SEP26 75.00 P 4.40 4.40 4.40 4.24 +0.50 42 1 3,963 0
29SEP26 77.50 P 5.45 5.50 5.45 5.10 +0.60 42 7 4,498 0
29SEP26 80.00 P 6.21 6.21 6.09 6.09 +0.70 41 45 10,926 +30
29SEP26 82.50 P 7.50 7.50 7.50 7.16 +0.77 41 1 6,692 0
29SEP26 85.00 P 0.00 0.00 0.00 8.39 +0.83 41 0 6,094 0
29SEP26 87.50 P 0.00 0.00 0.00 9.74 +0.99 41 0 2,082 0
29SEP26 90.00 P 11.59 11.59 11.42 11.19 +1.04 41 51 4,674 -21
29SEP26 92.50 P 0.00 0.00 0.00 12.68 +1.13 41 0 4,072 0
29SEP26 95.00 P 14.94 15.15 14.94 14.34 +1.18 41 35 5,654 -30
29SEP26 97.50 P 17.13 17.13 17.13 16.25 +1.50 42 80 2,623 0
29SEP26 100.00 P 18.45 18.45 18.45 18.07 +1.47 42 28 6,810 0
29SEP26 102.50 P 20.13 20.13 20.13 20.05 +1.62 43 75 3,479 -75
29SEP26 105.00 P 0.00 0.00 0.00 22.37 +2.03 44 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 24.44 +1.77 45 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 26.52 +1.81 45 0 1,816 0
29SEP26 112.50 P 0.00 0.00 0.00 28.67 +2.05 46 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 30.87 +1.94 46 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 33.05 +1.94 46 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 35.36 +2.26 47 0 326 0
29SEP26 122.50 P 0.00 0.00 0.00 37.66 +2.34 48 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 39.88 +2.49 47 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 42.30 +2.63 49 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 44.64 +2.84 49 0 129 0
29SEP26 132.50 P 0.00 0.00 0.00 47.01 +2.72 50 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 49.40 +2.77 50 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 51.67 +2.70 49 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 54.24 +2.79 52 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 56.73 +2.89 53 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.23 +2.93 54 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 61.73 +2.94 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.23 +2.94 57 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.74 +2.99 58 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.24 +2.99 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.69 +2.94 60 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.20 +2.89 61 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 15,353 0
30DEC26 46.00 P 0.00 0.00 0.00 0.29 +0.04 42 0 281 0
30DEC26 47.00 P 0.00 0.00 0.00 0.35 +0.07 42 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.41 +0.07 42 0 178 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 +0.07 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.55 +0.09 42 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 0.77 +0.10 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.07 +0.16 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.42 +0.20 42 0 412 0
30DEC26 60.00 P 2.25 2.28 2.25 1.84 +0.22 42 8 1,360 +3
30DEC26 62.50 P 0.00 0.00 0.00 2.36 +0.31 42 0 966 0
30DEC26 65.00 P 0.00 0.00 0.00 2.93 +0.32 42 0 1,580 0
30DEC26 67.50 P 0.00 0.00 0.00 3.64 +0.42 42 0 592 0
30DEC26 70.00 P 0.00 0.00 0.00 4.38 +0.44 42 0 20,770 0
30DEC26 72.50 P 5.40 5.40 5.23 5.23 +0.51 42 5 1,826 -4
30DEC26 75.00 P 6.30 6.30 6.19 6.08 +0.50 42 4 2,038 0
30DEC26 77.50 P 7.11 7.54 7.11 7.03 +0.60 41 2 2,685 +2
30DEC26 80.00 P 0.00 0.00 0.00 8.10 +0.72 41 0 10,266 0
30DEC26 82.50 P 0.00 0.00 0.00 9.20 +0.73 41 0 3,111 0
30DEC26 85.00 P 10.95 10.95 10.95 10.55 +0.84 41 503 7,435 +503
30DEC26 87.50 P 12.34 12.34 12.15 11.84 +0.93 41 2 1,099 0
30DEC26 90.00 P 14.15 14.15 14.15 13.32 +1.10 41 1 8,332 +1
30DEC26 92.50 P 0.00 0.00 0.00 14.74 +1.01 41 0 1,825 0
30DEC26 95.00 P 16.78 16.78 16.61 16.35 +1.11 41 60 2,500 0
30DEC26 97.50 P 18.30 18.30 18.30 18.45 +1.59 42 3 2,125 0
30DEC26 100.00 P 18.80 18.80 18.80 20.32 +1.56 43 1 4,527 +1
30DEC26 102.50 P 0.00 0.00 0.00 22.18 +1.88 43 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 24.08 +1.83 43 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 26.01 +1.54 43 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 28.05 +1.63 44 0 1,267 0
30DEC26 112.50 P 0.00 0.00 0.00 30.10 +1.89 44 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 32.19 +1.90 44 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 34.29 +1.77 44 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 36.45 +2.00 44 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 38.64 +2.03 45 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 40.88 +1.91 45 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 43.10 +2.28 45 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 45.34 +2.31 45 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 47.76 +2.46 46 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 50.11 +2.63 47 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 53.21 +3.39 51 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 55.05 +3.00 49 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 57.41 +3.05 49 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 59.72 +3.03 49 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 62.12 +3.08 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.50 +3.11 50 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 66.74 +2.97 49 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 69.25 +2.89 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.73 +2.92 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.71 +4.40 62 0 140 0
30MAR27 37.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 94 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.33 +0.04 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.39 +0.04 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.45 +0.04 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.51 +0.04 42 0 31 0
30MAR27 46.00 P 0.00 0.00 0.00 0.60 +0.07 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.69 +0.07 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.78 +0.07 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.87 +0.07 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.00 +0.11 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.32 +0.11 42 0 189 0
30MAR27 55.00 P 0.00 0.00 0.00 1.73 +0.17 42 0 149 0
30MAR27 57.50 P 0.00 0.00 0.00 2.16 +0.16 42 0 321 0
30MAR27 60.00 P 3.23 3.23 3.23 2.74 +0.24 42 1 182 +1
30MAR27 62.50 P 3.80 3.80 3.80 3.32 +0.24 42 1 302 +1
30MAR27 65.00 P 0.00 0.00 0.00 4.06 +0.33 42 0 165 0
30MAR27 67.50 P 5.10 5.13 5.07 4.80 +0.33 42 16 222 +10
30MAR27 70.00 P 0.00 0.00 0.00 5.71 +0.46 42 0 424 0
30MAR27 72.50 P 0.00 0.00 0.00 6.56 +0.55 42 0 479 0
30MAR27 75.00 P 7.61 7.61 7.61 7.52 +0.63 42 13 707 +10
30MAR27 77.50 P 8.82 8.82 8.82 8.49 +0.64 41 2 415 0
30MAR27 80.00 P 9.90 10.03 9.75 9.57 +0.73 41 8 1,056 +8
30MAR27 82.50 P 11.00 11.00 11.00 10.77 +0.77 41 1 179 0
30MAR27 85.00 P 12.12 12.12 12.12 12.04 +0.84 41 3 51 +3
30MAR27 87.50 P 0.00 0.00 0.00 13.38 +0.89 41 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 14.84 +0.97 41 0 1,563 0
30MAR27 92.50 P 0.00 0.00 0.00 16.37 +1.06 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 17.84 +1.11 40 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 19.57 +1.09 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 21.69 +1.61 42 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 23.50 +1.61 42 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 25.37 +1.68 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.29 +1.75 42 0 0 0
30MAR27 110.00 P 30.00 30.00 30.00 29.23 +2.09 42 6 37 +6
30MAR27 112.50 P 0.00 0.00 0.00 31.22 +1.86 43 0 465 0
TOTAL PUT 25,253 587,945 +5,512
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$ 11.53
29APR26 8.25 C 0.00 0.00 0.00 3.29 +0.14 76 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.04 +0.14 70 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.79 +0.14 63 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.54 +0.14 57 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.29 +0.14 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.04 +0.14 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.79 +0.14 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.54 +0.14 33 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 1.05 +0.13 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.60 +0.08 29 0 67 0
29APR26 11.50 C 0.24 0.25 0.24 0.26 +0.05 28 40 184 +40
29APR26 12.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 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 82 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.30 +0.14 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.05 +0.14 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.80 +0.14 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.55 +0.14 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.06 +0.13 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.82 +0.13 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.59 +0.13 34 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 1.17 +0.13 35 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.79 +0.10 34 0 117 0
28MAY26 11.50 C 0.49 0.51 0.49 0.51 +0.08 35 90 412 +90
28MAY26 12.00 C 0.22 0.27 0.22 0.30 +0.06 34 41 150 +41
28MAY26 12.50 C 0.14 0.14 0.14 0.17 +0.04 35 20 155 +20
28MAY26 13.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 380 0
28MAY26 13.50 C 0.02 0.03 0.02 0.04 0.00 34 90 141 +70
28MAY26 14.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.55 +0.14 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.30 +0.14 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.05 +0.14 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.80 +0.14 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.55 +0.14 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.31 +0.14 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.07 +0.14 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.84 +0.14 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.62 +0.14 34 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.19 +0.09 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.85 +0.08 32 0 25 0
29JUN26 11.50 C 0.00 0.00 0.00 0.58 +0.06 32 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.39 +0.05 33 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 +0.04 33 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 508 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 35 0
29JUN26 14.50 C 0.06 0.06 0.06 0.04 +0.01 34 40 41 -40
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.30 +0.14 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.05 +0.14 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.80 +0.14 31 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.56 +0.14 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.32 +0.15 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.08 +0.12 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.86 +0.12 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.65 +0.12 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.26 +0.09 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.95 +0.06 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.69 +0.05 32 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.50 +0.04 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.18 +0.02 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.31 +0.14 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.07 +0.14 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.80 +0.14 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.56 +0.14 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.32 +0.12 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.18 +0.11 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.99 +0.11 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.82 +0.11 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.45 +0.05 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.19 +0.08 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.97 +0.07 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.78 +0.06 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 +0.04 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.49 +0.04 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.04 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.03 35 0 435 0
29SEP26 14.50 C 0.21 0.21 0.21 0.24 +0.03 35 125 255 0
29SEP26 15.00 C 0.17 0.17 0.17 0.18 +0.01 35 75 315 0
29SEP26 15.50 C 0.14 0.14 0.14 0.14 +0.01 35 75 30 -45
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.33 +0.12 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.11 +0.12 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.89 +0.19 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.61 +0.09 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.43 +0.10 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.33 +0.16 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.10 +0.02 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.94 +0.01 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.66 +0.01 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 +0.06 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 +0.05 33 0 12 0
30DEC26 12.00 C 0.00 0.00 0.00 1.01 +0.04 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 +0.02 33 1,000 10 -990
30DEC26 13.50 C 0.00 0.00 0.00 0.58 +0.02 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 +0.02 34 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 +0.01 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 0.00 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 0.00 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 2,000 140 -1,935
30MAR27 8.25 C 0.00 0.00 0.00 3.41 +0.13 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.21 +0.12 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.03 +0.12 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.85 +0.12 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.68 +0.11 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.52 +0.11 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.36 +0.17 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.22 +0.17 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.88 +0.04 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.65 +0.10 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.43 +0.08 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.24 +0.08 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.07 +0.07 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 +0.07 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.80 +0.07 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 +0.05 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 +0.04 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.50 +0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 +0.04 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 +0.04 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 +0.03 34 0 0 0
TOTAL CALL 3,596 18,801 -2,749
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 485 0
29APR26 11.50 P 0.36 0.36 0.24 0.23 -0.10 29 4 344 -3
29APR26 12.00 P 0.00 0.00 0.00 0.55 -0.12 29 0 167 0
29APR26 12.50 P 0.00 0.00 0.00 0.98 -0.14 28 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.47 -0.14 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.97 -0.18 0 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.47 -0.14 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.02 -0.13 83 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.52 -0.13 93 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.97 -0.14 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.47 -0.14 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.97 -0.14 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.47 -0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.97 -0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.47 -0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.97 -0.14 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 298 0
28MAY26 10.50 P 0.30 0.30 0.30 0.24 -0.03 35 22 377 +22
28MAY26 11.00 P 0.00 0.00 0.00 0.44 -0.05 36 0 133 0
28MAY26 11.50 P 0.00 0.00 0.00 0.70 -0.07 35 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 1.03 -0.09 35 0 224 0
28MAY26 12.50 P 0.00 0.00 0.00 1.43 -0.10 35 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 1.86 -0.18 35 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.39 -0.14 45 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.89 -0.14 51 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.39 -0.12 57 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.87 -0.13 59 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.29 -0.14 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.79 -0.13 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.28 -0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.28 -0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.78 -0.14 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.28 -0.14 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.01 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 -0.03 34 0 100 0
29JUN26 11.00 P 0.59 0.59 0.59 0.56 -0.06 33 38 88 +18
29JUN26 11.50 P 0.00 0.00 0.00 0.85 -0.05 34 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.17 -0.08 34 0 111 0
29JUN26 12.50 P 0.00 0.00 0.00 1.53 -0.09 34 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.94 -0.11 34 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.45 -0.12 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.92 -0.12 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.41 -0.12 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.90 -0.13 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.36 -0.16 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.90 -0.11 57 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.38 -0.12 58 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.89 -0.11 63 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.38 -0.12 65 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.78 -0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.28 -0.14 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.78 -0.14 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.28 -0.14 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.78 -0.14 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.77 -0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.77 -0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.77 -0.14 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.77 -0.14 63 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.29 -0.04 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.46 -0.06 33 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.68 -0.06 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.94 -0.08 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.25 -0.06 33 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 1.61 -0.11 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.00 -0.18 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.50 -0.13 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.95 -0.14 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.43 -0.11 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.91 -0.12 43 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.40 -0.14 46 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.90 -0.11 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.03 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 -0.04 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 -0.04 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 -0.05 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 -0.06 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.24 -0.07 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.56 -0.03 37 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.90 -0.10 37 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.28 -0.11 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 -0.11 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.12 -0.11 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.56 -0.13 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.02 -0.13 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.50 -0.13 44 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.99 -0.13 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.48 -0.14 48 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.98 -0.14 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.48 -0.15 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.99 -0.14 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.50 -0.14 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.01 -0.14 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.51 -0.13 64 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.01 -0.12 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.00 -0.12 70 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.98 +0.07 72 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.77 -0.14 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.04 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 -0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 -0.04 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 -0.06 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 -0.06 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 -0.07 35 1,000 23 -1,000
30DEC26 10.50 P 0.00 0.00 0.00 0.90 -0.07 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.15 -0.08 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.43 -0.09 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.74 -0.10 36 0 120 0
30DEC26 12.50 P 0.00 0.00 0.00 2.07 -0.11 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.44 -0.12 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.83 -0.12 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.24 -0.12 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.67 -0.13 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.11 -0.14 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.57 -0.06 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.99 -0.13 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.48 -0.14 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.98 -0.14 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.48 -0.15 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.99 -0.14 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.50 -0.14 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.01 -0.14 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.51 -0.13 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.01 -0.12 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.00 -0.12 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.98 +0.07 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.77 -0.14 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 -0.02 35 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 -0.02 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 -0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.57 -0.02 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.75 -0.03 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 -0.04 35 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.07 -0.05 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.33 -0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.62 -0.05 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.92 -0.06 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.26 -0.06 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.61 -0.08 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.90 -0.08 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.29 -0.09 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.69 -0.11 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.11 -0.14 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.57 -0.07 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.99 -0.13 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.48 -0.14 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.98 -0.14 38 0 0 0
TOTAL PUT 1,064 5,215 -963
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$ 32.00
17APR26 22.00 C 0.00 0.00 0.00 10.00 -0.06 0 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 9.00 -0.06 0 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 8.00 -0.06 0 0 0 0
17APR26 25.00 C 0.00 0.00 0.00 7.00 -0.07 0 0 0 0
17APR26 26.00 C 0.00 0.00 0.00 6.00 -0.07 0 0 0 -30
17APR26 27.00 C 0.00 0.00 0.00 5.00 -0.07 0 0 0 0
17APR26 28.00 C 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
17APR26 29.00 C 2.70 2.90 2.70 3.00 -0.09 0 2 0 -91
17APR26 30.00 C 1.87 1.91 1.50 2.00 -0.17 0 283 0 -136
17APR26 31.00 C 0.80 1.17 0.41 1.00 -0.13 0 560 0 -831
17APR26 32.00 C 0.25 0.33 0.02 0.00 -0.36 0 5,173 1,639 -535
17APR26 33.00 C 0.03 0.04 0.01 0.00 -0.09 0 168 1,856 +43
17APR26 34.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 653 0
17APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
17APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
17APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 42.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 1 +1
24APR26 22.00 C 0.00 0.00 0.00 10.01 -0.05 71 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 9.01 -0.05 0 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 8.01 -0.06 0 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 7.01 -0.06 0 0 0 0
24APR26 26.00 C 0.00 0.00 0.00 6.01 -0.06 0 0 0 0
24APR26 27.00 C 0.00 0.00 0.00 5.01 -0.08 0 0 0 0
24APR26 28.00 C 0.00 0.00 0.00 4.02 -0.09 42 0 0 0
24APR26 29.00 C 0.00 0.00 0.00 3.05 -0.10 43 0 60 0
24APR26 30.00 C 1.73 2.03 1.73 2.11 -0.14 39 31 63 +31
24APR26 31.00 C 1.13 1.22 0.91 1.25 -0.21 35 221 746 +51
24APR26 32.00 C 0.76 0.80 0.39 0.62 -0.16 34 900 971 +61
24APR26 33.00 C 0.39 0.39 0.20 0.30 -0.09 38 1,858 1,481 +688
24APR26 34.00 C 0.18 0.18 0.09 0.13 -0.06 40 320 595 +183
24APR26 35.00 C 0.10 0.10 0.05 0.05 -0.04 41 283 157 -161
24APR26 36.00 C 0.03 0.03 0.03 0.03 -0.01 46 1 1 +1
24APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 16.01 -0.06 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 15.51 -0.06 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 15.01 -0.06 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.51 -0.06 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.01 -0.06 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.51 -0.07 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.01 -0.07 0 0 1,070 0
29APR26 19.50 C 0.00 0.00 0.00 12.52 -0.06 101 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.02 -0.06 95 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 11.02 -0.09 84 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.02 -0.06 74 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 9.02 -0.04 64 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 8.02 -0.05 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.02 -0.06 44 0 435 0
29APR26 26.00 C 0.00 0.00 0.00 6.02 -0.07 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.02 -0.08 0 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 4.04 -0.09 37 0 93 0
29APR26 29.00 C 3.00 3.00 3.00 3.08 -0.12 36 1 219 0
29APR26 30.00 C 1.90 2.05 1.81 2.13 -0.19 31 7 921 0
29APR26 31.00 C 1.59 1.59 1.08 1.40 -0.18 34 217 3,232 -60
29APR26 32.00 C 0.72 0.95 0.58 0.85 -0.12 36 3,230 7,779 +2,277
29APR26 33.00 C 0.58 0.58 0.31 0.46 -0.12 36 984 4,822 -194
29APR26 34.00 C 0.32 0.32 0.16 0.25 -0.08 38 466 5,367 +114
29APR26 35.00 C 0.16 0.16 0.09 0.12 -0.07 39 837 9,499 +251
29APR26 36.00 C 0.09 0.09 0.06 0.06 -0.06 40 66 6,320 +15
29APR26 37.00 C 0.04 0.04 0.04 0.03 -0.04 42 41 4,811 +19
29APR26 38.00 C 0.02 0.02 0.02 0.02 -0.02 45 18 5,246 -18
29APR26 39.00 C 0.03 0.03 0.02 0.01 -0.02 46 5 3,587 -2
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 4,527 0
29APR26 41.00 C 0.01 0.01 0.01 0.01 0.00 56 120 2,625 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,414 0
29APR26 43.00 C 0.01 0.01 0.01 0.01 0.00 66 10 1,370 -10
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,300 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,705 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 916 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 103 30 2,474 -30
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 141 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 147 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 154 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 160 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 165 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 176 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 16.04 -0.07 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.54 -0.06 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 15.01 -0.08 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.51 -0.11 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 14.01 -0.11 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.51 -0.09 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 13.01 -0.12 0 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 12.52 -0.11 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.02 -0.09 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.02 -0.10 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.04 -0.12 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.05 -0.13 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.09 -0.12 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.12 -0.12 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.18 -0.10 41 0 0 0
28MAY26 27.00 C 5.03 5.03 5.03 5.27 -0.06 40 30 31 +30
28MAY26 28.00 C 0.00 0.00 0.00 4.47 -0.02 42 0 12 0
28MAY26 29.00 C 3.35 3.49 3.35 3.57 -0.07 38 10 46 +10
28MAY26 30.00 C 2.38 2.38 2.38 2.84 -0.10 38 5 779 +5
28MAY26 31.00 C 2.06 2.16 1.80 2.16 -0.11 37 725 805 -173
28MAY26 32.00 C 1.58 1.73 1.34 1.61 -0.12 36 1,310 3,842 -457
28MAY26 33.00 C 1.15 1.21 0.97 1.21 -0.09 37 595 3,169 +397
28MAY26 34.00 C 0.90 0.90 0.74 0.90 -0.07 38 299 2,202 -35
28MAY26 35.00 C 0.70 0.72 0.54 0.65 -0.07 38 311 3,923 +87
28MAY26 36.00 C 0.52 0.54 0.44 0.47 -0.04 39 226 1,780 +29
28MAY26 37.00 C 0.40 0.40 0.29 0.34 -0.02 40 136 1,671 +55
28MAY26 38.00 C 0.25 0.26 0.22 0.24 -0.01 40 173 1,954 -4
28MAY26 39.00 C 0.21 0.21 0.17 0.17 0.00 41 142 2,064 +122
28MAY26 40.00 C 0.15 0.16 0.13 0.12 0.00 41 43 4,982 +8
28MAY26 41.00 C 0.00 0.00 0.00 0.08 0.00 41 0 1,212 0
28MAY26 42.00 C 0.00 0.00 0.00 0.06 0.00 42 0 1,092 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 0.00 42 0 2,064 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 0.00 43 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 0.00 43 0 3,086 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 243 0
28MAY26 47.00 C 0.04 0.04 0.04 0.01 0.00 44 60 90 -42
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 657 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 30 250 +30
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 388 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 16.06 -0.10 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.55 -0.11 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.08 -0.09 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.57 -0.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.01 -0.17 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.57 -0.11 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.08 -0.11 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.60 -0.10 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.10 -0.11 40 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 11.14 -0.10 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.18 -0.10 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.22 -0.09 45 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.19 -0.17 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.33 -0.20 41 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 6.44 -0.07 40 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.53 -0.12 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.73 -0.02 38 0 21 0
29JUN26 29.00 C 0.00 0.00 0.00 3.98 -0.03 37 0 56 0
29JUN26 30.00 C 3.10 3.10 3.10 3.30 +0.05 37 30 421 -30
29JUN26 31.00 C 2.47 2.53 2.45 2.68 -0.11 36 151 5,576 -90
29JUN26 32.00 C 2.29 2.29 1.90 2.15 -0.10 36 259 6,398 -32
29JUN26 33.00 C 1.81 1.81 1.45 1.71 -0.12 36 256 4,060 +17
29JUN26 34.00 C 1.40 1.40 1.25 1.36 -0.11 36 54 8,530 +21
29JUN26 35.00 C 1.14 1.14 0.94 1.10 -0.08 37 95 5,322 -90
29JUN26 36.00 C 0.89 0.89 0.77 0.88 -0.06 38 42 5,281 +30
29JUN26 37.00 C 0.75 0.75 0.63 0.69 -0.05 38 50 3,085 +6
29JUN26 38.00 C 0.60 0.60 0.48 0.54 -0.04 38 72 5,996 +33
29JUN26 39.00 C 0.48 0.48 0.39 0.42 -0.04 39 35 1,912 +32
29JUN26 40.00 C 0.37 0.37 0.32 0.32 -0.03 39 161 12,801 -159
29JUN26 41.00 C 0.28 0.30 0.28 0.25 -0.03 39 32 5,880 0
29JUN26 42.00 C 0.23 0.23 0.23 0.19 -0.02 39 30 5,154 -30
29JUN26 43.00 C 0.19 0.19 0.19 0.15 -0.02 40 65 2,927 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 5,152 0
29JUN26 45.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 15,022 0
29JUN26 46.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 1,396 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 0.00 42 0 1,803 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 0.00 42 0 6,250 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 0.00 43 0 3,631 0
29JUN26 50.00 C 0.09 0.09 0.09 0.03 0.00 43 15 27,507 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 45 0 4,330 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10,915 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,656 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25,162 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14,875 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 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 92 0 1,326 0
30JUL26 22.00 C 0.00 0.00 0.00 10.18 -0.23 34 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.23 -0.23 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.23 -0.31 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.37 -0.27 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.48 -0.28 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.67 -0.27 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.03 -0.11 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.33 -0.10 37 0 2 0
30JUL26 30.00 C 3.63 3.63 3.63 3.69 -0.09 37 1 1,292 0
30JUL26 31.00 C 2.83 2.96 2.75 3.14 -0.07 37 798 2,585 +753
30JUL26 32.00 C 2.58 2.58 2.28 2.58 -0.13 36 322 817 +10
30JUL26 33.00 C 2.22 2.22 1.92 2.19 -0.07 37 93 726 +30
30JUL26 34.00 C 1.75 1.75 1.73 1.81 -0.08 37 47 897 +47
30JUL26 35.00 C 1.43 1.43 1.28 1.51 -0.08 37 76 1,025 +76
30JUL26 36.00 C 1.16 1.16 1.16 1.26 -0.05 38 1 623 -1
30JUL26 37.00 C 0.00 0.00 0.00 1.05 -0.03 38 0 1,095 0
30JUL26 38.00 C 0.81 0.81 0.80 0.87 -0.01 38 15 1,382 -13
30JUL26 39.00 C 0.00 0.00 0.00 0.71 -0.01 39 0 1,560 0
30JUL26 40.00 C 0.55 0.55 0.55 0.59 +0.01 39 1 424 0
30JUL26 41.00 C 0.00 0.00 0.00 0.48 +0.01 39 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.40 +0.02 40 0 16 0
30JUL26 43.00 C 0.00 0.00 0.00 0.33 +0.02 40 0 31 0
30JUL26 44.00 C 0.00 0.00 0.00 0.27 +0.02 40 0 1 0
30JUL26 45.00 C 0.25 0.25 0.25 0.22 +0.02 40 1 153 0
30JUL26 46.00 C 0.23 0.23 0.23 0.19 +0.03 41 1 2 +1
30JUL26 47.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 693 0
29SEP26 16.00 C 0.00 0.00 0.00 16.12 -0.24 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.64 -0.24 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 15.16 -0.24 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.68 -0.24 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.21 -0.23 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.73 -0.24 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.26 -0.23 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.71 -0.31 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.32 -0.23 40 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.40 -0.22 40 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.41 -0.30 37 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 9.59 -0.23 39 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.73 -0.22 39 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.83 -0.28 37 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 7.04 -0.27 37 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.29 -0.26 37 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.59 -0.23 37 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.02 -0.09 38 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 4.47 -0.06 38 0 112 0
29SEP26 31.00 C 0.00 0.00 0.00 3.92 -0.08 38 0 1,089 0
29SEP26 32.00 C 3.48 3.48 3.24 3.43 -0.13 38 34 230 +34
29SEP26 33.00 C 2.71 2.93 2.70 2.92 -0.16 37 37 4,242 0
29SEP26 34.00 C 0.00 0.00 0.00 2.60 -0.08 38 0 1,511 0
29SEP26 35.00 C 2.30 2.30 2.05 2.27 -0.07 38 22 3,278 -2
29SEP26 36.00 C 1.84 1.84 1.84 1.95 -0.06 38 1 9,224 +1
29SEP26 37.00 C 1.69 1.71 1.69 1.67 -0.05 38 102 2,284 +57
29SEP26 38.00 C 1.58 1.58 1.58 1.42 -0.05 38 1 7,451 -1
29SEP26 39.00 C 0.00 0.00 0.00 1.21 -0.03 38 0 8,197 0
29SEP26 40.00 C 1.15 1.16 1.05 1.02 -0.03 37 113 4,254 +2
29SEP26 41.00 C 1.03 1.03 1.03 0.86 -0.02 37 4 1,378 0
29SEP26 42.00 C 0.00 0.00 0.00 0.72 -0.02 37 0 1,384 0
29SEP26 43.00 C 0.83 0.83 0.83 0.61 -0.01 37 1 1,501 +1
29SEP26 44.00 C 0.70 0.70 0.70 0.51 0.00 37 1 2,763 -1
29SEP26 45.00 C 0.61 0.61 0.61 0.42 0.00 37 34 3,225 +34
29SEP26 46.00 C 0.56 0.56 0.56 0.35 0.00 37 1 1,880 +1
29SEP26 47.00 C 0.00 0.00 0.00 0.29 0.00 37 0 1,428 0
29SEP26 48.00 C 0.00 0.00 0.00 0.24 0.00 37 0 2,099 0
29SEP26 49.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 2,485 0
29SEP26 50.00 C 0.36 0.36 0.36 0.16 0.00 37 6 19,820 +6
29SEP26 52.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 3,192 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 0.00 36 0 7,889 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 711 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 6,825 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 38 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 0.08 0.08 0.08 0.01 0.00 41 22 521 -5
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 47 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 16.38 -0.24 46 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.84 -0.31 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.37 -0.31 40 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 14.91 -0.31 41 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 14.45 -0.31 41 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 14.00 -0.30 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.54 -0.30 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.09 -0.30 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.65 -0.30 41 0 110 0
30DEC26 21.00 C 0.00 0.00 0.00 11.78 -0.29 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.00 -0.21 42 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.16 -0.21 41 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.30 -0.27 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.53 -0.26 39 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 7.85 -0.20 39 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 7.14 -0.20 39 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 6.44 -0.24 38 0 24 0
30DEC26 29.00 C 0.00 0.00 0.00 5.87 -0.18 38 0 62 0
30DEC26 30.00 C 5.40 5.50 5.40 5.27 -0.20 38 2 1,589 +2
30DEC26 31.00 C 0.00 0.00 0.00 4.65 -0.28 36 0 53 0
30DEC26 32.00 C 4.16 4.16 4.16 4.20 -0.25 37 1 142 +1
30DEC26 33.00 C 0.00 0.00 0.00 4.00 -0.03 39 0 1,829 0
30DEC26 34.00 C 3.53 3.53 3.53 3.58 -0.08 39 1 781 +1
30DEC26 35.00 C 3.20 3.20 2.99 3.23 -0.10 39 7 1,699 +4
30DEC26 36.00 C 0.00 0.00 0.00 2.94 -0.09 39 0 7,309 0
30DEC26 37.00 C 2.55 2.55 2.45 2.64 -0.06 39 5 5,148 +3
30DEC26 38.00 C 2.39 2.39 2.39 2.37 -0.11 39 1 4,229 -1
30DEC26 39.00 C 0.00 0.00 0.00 2.13 -0.13 39 0 1,465 0
30DEC26 40.00 C 1.82 1.82 1.82 1.92 -0.09 39 11 1,404 +10
30DEC26 41.00 C 0.00 0.00 0.00 1.72 -0.15 39 0 2,264 0
30DEC26 42.00 C 1.59 1.59 1.59 1.54 -0.14 39 4 2,049 +4
30DEC26 43.00 C 1.41 1.41 1.39 1.39 -0.17 39 9 233 +4
30DEC26 44.00 C 0.00 0.00 0.00 1.24 -0.17 39 0 407 0
30DEC26 45.00 C 1.21 1.25 1.20 1.12 -0.20 40 69 3,610 +59
30DEC26 46.00 C 0.00 0.00 0.00 1.00 -0.20 40 0 305 0
30DEC26 47.00 C 1.02 1.02 1.02 0.90 -0.21 40 1 184 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.81 -0.22 40 0 192 0
30DEC26 49.00 C 0.00 0.00 0.00 0.73 -0.23 40 0 275 0
30DEC26 50.00 C 0.78 0.78 0.75 0.66 -0.23 40 12 5,224 +12
30DEC26 52.50 C 0.00 0.00 0.00 0.50 -0.25 40 0 2,069 0
30DEC26 55.00 C 0.00 0.00 0.00 0.39 -0.25 40 0 1,741 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 -0.25 41 0 387 0
30DEC26 60.00 C 0.40 0.40 0.40 0.24 -0.24 41 90 548 +90
30DEC26 62.50 C 0.00 0.00 0.00 0.19 -0.24 41 0 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.23 42 0 184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.22 42 0 153 0
30DEC26 70.00 C 0.24 0.24 0.24 0.10 -0.21 42 20 1,940 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.21 43 0 80 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.20 42 0 602 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.20 43 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.19 43 0 743 0
30MAR27 16.00 C 16.61 16.61 16.61 16.56 -0.30 44 3 5 +3
30MAR27 16.50 C 0.00 0.00 0.00 16.18 -0.23 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.66 -0.29 44 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.21 -0.30 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.84 -0.22 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.40 -0.22 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.90 -0.28 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.47 -0.28 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.89 -0.44 39 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 12.21 -0.27 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.40 -0.27 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.64 -0.23 41 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 9.89 -0.23 40 0 2 0
30MAR27 25.00 C 9.38 9.40 9.10 9.31 -0.07 42 125 158 +125
30MAR27 26.00 C 0.00 0.00 0.00 8.51 -0.17 40 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.79 -0.22 39 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.14 -0.32 38 0 48 0
30MAR27 29.00 C 0.00 0.00 0.00 6.43 -0.24 37 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 6.01 -0.19 38 0 1,000 0
30MAR27 31.00 C 5.60 5.60 5.60 5.63 -0.02 39 1 512 -1
30MAR27 32.00 C 0.00 0.00 0.00 5.12 -0.13 38 0 370 0
30MAR27 33.00 C 4.67 4.67 4.67 4.68 -0.13 38 1 5,945 0
30MAR27 34.00 C 0.00 0.00 0.00 4.35 -0.05 39 0 6,875 0
30MAR27 35.00 C 0.00 0.00 0.00 3.99 -0.07 39 0 1,455 0
30MAR27 36.00 C 0.00 0.00 0.00 3.69 -0.03 39 0 310 0
30MAR27 37.00 C 3.19 3.19 3.19 3.37 -0.04 39 2 61 0
30MAR27 38.00 C 0.00 0.00 0.00 3.09 -0.03 39 0 1,067 0
30MAR27 39.00 C 0.00 0.00 0.00 2.86 0.00 39 0 12 0
30MAR27 40.00 C 0.00 0.00 0.00 2.66 +0.04 40 0 747 0
30MAR27 41.00 C 0.00 0.00 0.00 2.45 +0.05 40 0 0 0
30MAR27 42.00 C 2.12 2.12 2.12 2.26 +0.06 40 2 175 +2
30MAR27 43.00 C 0.00 0.00 0.00 2.09 +0.07 40 0 211 0
30MAR27 44.00 C 0.00 0.00 0.00 1.93 +0.08 40 0 274 0
30MAR27 45.00 C 0.00 0.00 0.00 1.79 +0.09 40 0 2,293 0
30MAR27 46.00 C 0.00 0.00 0.00 1.65 +0.10 41 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.53 +0.10 41 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 1.42 +0.11 41 0 21 0
30MAR27 49.00 C 0.00 0.00 0.00 1.32 +0.12 41 0 18 0
30MAR27 50.00 C 0.00 0.00 0.00 1.23 +0.13 41 0 1,156 0
TOTAL CALL 23,377 562,592 +2,756
17APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
17APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
17APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
17APR26 29.00 P 0.01 0.01 0.01 0.00 -0.02 0 5 254 -4
17APR26 30.00 P 0.01 0.01 0.01 0.00 -0.04 0 4 943 -3
17APR26 31.00 P 0.04 0.04 0.01 0.00 -0.09 0 601 770 -206
17APR26 32.00 P 0.38 0.66 0.12 0.00 -0.28 0 686 8 -298
17APR26 33.00 P 1.16 1.56 0.90 1.00 0.00 0 228 0 -333
17APR26 34.00 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 -68
17APR26 35.00 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 5.00 +0.05 0 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 6.00 +0.05 0 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 7.00 +0.05 0 0 0 0
17APR26 40.00 P 0.00 0.00 0.00 8.00 +0.05 0 0 0 0
17APR26 41.00 P 0.00 0.00 0.00 9.00 +0.05 0 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 10.00 +0.05 0 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 19 0
24APR26 28.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 4 0
24APR26 29.00 P 0.06 0.07 0.06 0.04 -0.03 43 30 77 +4
24APR26 30.00 P 0.12 0.19 0.10 0.10 -0.06 39 325 860 +94
24APR26 31.00 P 0.30 0.48 0.26 0.27 -0.08 37 529 394 +104
24APR26 32.00 P 0.62 0.99 0.61 0.62 -0.08 35 304 246 +179
24APR26 33.00 P 1.47 1.47 1.29 1.29 -0.01 38 33 63 -29
24APR26 34.00 P 2.07 2.28 2.07 2.11 +0.05 39 32 37 +32
24APR26 35.00 P 0.00 0.00 0.00 3.05 +0.04 43 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 4.02 +0.06 46 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 5.00 +0.05 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 6.00 +0.05 0 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 7.07 +0.12 85 0 0 0
24APR26 40.00 P 0.00 0.00 0.00 8.07 +0.12 93 0 0 0
24APR26 41.00 P 0.00 0.00 0.00 9.07 - 101 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 170 0
29APR26 23.00 P 0.01 0.01 0.01 0.01 0.00 76 6 758 0
29APR26 24.00 P 0.01 0.01 0.01 0.01 0.00 67 21 485 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,195 0
29APR26 26.00 P 0.03 0.03 0.03 0.01 0.00 50 2 1,504 -2
29APR26 27.00 P 0.05 0.05 0.05 0.01 -0.01 42 10 2,111 -10
29APR26 28.00 P 0.07 0.09 0.06 0.02 -0.03 38 90 2,731 -19
29APR26 29.00 P 0.10 0.16 0.10 0.06 -0.06 36 246 3,656 +64
29APR26 30.00 P 0.20 0.33 0.19 0.18 -0.06 36 679 12,249 +116
29APR26 31.00 P 0.51 0.65 0.45 0.41 -0.07 36 616 7,295 +268
29APR26 32.00 P 0.90 1.18 0.82 0.81 -0.06 35 2,773 9,193 +1,257
29APR26 33.00 P 1.45 1.58 1.45 1.43 -0.05 36 11 5,713 -3
29APR26 34.00 P 2.57 2.57 2.56 2.19 -0.04 36 11 6,566 -10
29APR26 35.00 P 0.00 0.00 0.00 3.10 -0.07 39 0 9,180 0
29APR26 36.00 P 0.00 0.00 0.00 4.04 +0.01 40 0 4,574 0
29APR26 37.00 P 5.34 5.34 5.34 5.01 +0.03 40 3 3,751 -3
29APR26 38.00 P 6.30 6.30 6.30 6.05 +0.09 56 2 1,337 +2
29APR26 39.00 P 0.00 0.00 0.00 7.15 +0.18 76 0 1,857 0
29APR26 40.00 P 0.00 0.00 0.00 8.13 +0.18 81 0 52 0
29APR26 41.00 P 0.00 0.00 0.00 9.13 +0.16 88 0 30 0
29APR26 42.00 P 0.00 0.00 0.00 10.13 +0.16 94 0 30 0
29APR26 43.00 P 11.51 11.51 11.49 11.13 +0.19 101 85 120 0
29APR26 44.00 P 0.00 0.00 0.00 12.13 +0.16 106 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.13 +0.16 112 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.13 +0.16 118 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.13 +0.16 123 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.13 +0.16 128 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.13 +0.16 133 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 18.13 +0.16 139 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 20.55 +0.11 132 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 23.13 +0.16 161 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.63 +0.16 172 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 28.13 +0.18 181 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.63 +0.19 191 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 33.13 +0.18 200 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.56 +0.11 190 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 38.06 +0.11 198 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.56 +0.10 205 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 43.06 +0.12 213 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.56 +0.10 219 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 48.06 +0.10 226 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 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 74 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 51 0 61 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 526 0
28MAY26 23.00 P 0.06 0.06 0.06 0.02 0.00 45 29 281 +12
28MAY26 24.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 445 0
28MAY26 25.00 P 0.12 0.12 0.12 0.07 +0.01 43 120 2,362 +42
28MAY26 26.00 P 0.17 0.17 0.17 0.12 0.00 41 2 2,399 0
28MAY26 27.00 P 0.23 0.27 0.22 0.20 0.00 40 93 1,687 +18
28MAY26 28.00 P 0.35 0.41 0.33 0.33 0.00 40 170 3,027 +26
28MAY26 29.00 P 0.50 0.62 0.50 0.51 -0.01 39 246 3,060 +95
28MAY26 30.00 P 0.77 0.90 0.75 0.75 -0.02 37 1,100 9,518 +360
28MAY26 31.00 P 1.10 1.31 1.07 1.11 -0.01 37 672 5,003 +220
28MAY26 32.00 P 1.58 1.87 1.58 1.55 -0.02 37 466 5,904 -50
28MAY26 33.00 P 2.11 2.24 2.11 2.12 +0.01 37 141 4,094 -102
28MAY26 34.00 P 0.00 0.00 0.00 2.79 -0.01 37 0 2,549 0
28MAY26 35.00 P 0.00 0.00 0.00 3.56 +0.01 38 0 2,633 0
28MAY26 36.00 P 4.53 4.53 4.48 4.35 +0.02 37 3 587 +3
28MAY26 37.00 P 0.00 0.00 0.00 5.27 +0.03 40 0 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 6.24 +0.16 43 0 966 0
28MAY26 39.00 P 0.00 0.00 0.00 7.28 +0.19 49 0 392 0
28MAY26 40.00 P 8.22 8.22 8.22 8.13 +0.10 46 2 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.13 +0.14 50 0 43 0
28MAY26 42.00 P 0.00 0.00 0.00 10.13 +0.16 53 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 11.13 +0.18 57 0 6 0
28MAY26 44.00 P 0.00 0.00 0.00 12.13 +0.16 60 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 13.13 +0.16 64 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.13 +0.16 67 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 15.13 +0.16 70 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.13 +0.16 73 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.13 +0.16 76 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.36 +0.04 94 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.84 +0.39 100 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.13 +0.16 92 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.63 +0.16 98 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.13 +0.16 103 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.63 +0.16 109 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.13 +0.16 113 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.58 +0.11 113 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.08 +0.11 117 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.58 +0.11 122 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.08 +0.11 126 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 49 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,907 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 262 0
29JUN26 22.00 P 0.10 0.10 0.10 0.04 +0.02 42 10 134 0
29JUN26 23.00 P 0.14 0.14 0.14 0.06 +0.02 40 41 1,204 +11
29JUN26 24.00 P 0.20 0.20 0.20 0.11 +0.03 40 10 332 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 +0.03 39 0 2,944 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.04 39 0 1,437 0
29JUN26 27.00 P 0.46 0.46 0.46 0.42 +0.05 38 20 1,856 +20
29JUN26 28.00 P 0.70 0.75 0.68 0.61 +0.04 38 36 6,485 0
29JUN26 29.00 P 0.93 0.96 0.92 0.85 +0.01 37 5 4,164 0
29JUN26 30.00 P 1.18 1.30 1.15 1.15 -0.03 37 115 6,772 +98
29JUN26 31.00 P 1.62 1.70 1.60 1.53 -0.01 36 203 9,663 0
29JUN26 32.00 P 2.00 2.18 2.00 2.00 -0.02 36 150 10,078 -18
29JUN26 33.00 P 2.56 2.87 2.56 2.56 0.00 36 252 8,756 +60
29JUN26 34.00 P 0.00 0.00 0.00 3.21 -0.01 36 0 11,308 0
29JUN26 35.00 P 4.30 4.30 4.30 3.92 -0.01 36 10 11,511 -10
29JUN26 36.00 P 0.00 0.00 0.00 4.72 0.00 37 0 6,358 0
29JUN26 37.00 P 0.00 0.00 0.00 5.70 +0.13 41 0 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 6.58 +0.17 43 0 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 7.50 +0.21 45 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 8.27 +0.06 41 0 13,483 0
29JUN26 41.00 P 0.00 0.00 0.00 9.36 +0.28 47 0 9,227 0
29JUN26 42.00 P 0.00 0.00 0.00 10.13 +0.02 42 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 11.13 +0.13 44 0 566 0
29JUN26 44.00 P 0.00 0.00 0.00 12.13 +0.16 47 0 2,584 0
29JUN26 45.00 P 0.00 0.00 0.00 13.20 +0.23 53 0 14,172 0
29JUN26 46.00 P 0.00 0.00 0.00 14.19 +0.22 55 0 907 0
29JUN26 47.00 P 0.00 0.00 0.00 15.13 +0.16 55 0 297 0
29JUN26 48.00 P 0.00 0.00 0.00 16.13 +0.16 57 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 17.13 +0.16 59 0 370 0
29JUN26 50.00 P 18.49 18.49 18.41 18.36 +0.04 72 170 5,128 0
29JUN26 52.50 P 20.95 20.95 20.91 20.84 +0.32 77 188 1,211 0
29JUN26 55.00 P 0.00 0.00 0.00 23.13 +0.16 71 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.63 +0.16 76 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.13 +0.16 80 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.63 +0.16 85 0 20 0
29JUN26 65.00 P 33.48 33.48 33.44 33.20 +0.22 93 221 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.58 +0.11 88 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.08 +0.11 92 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.58 +0.11 95 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.08 +0.11 98 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.56 +0.10 99 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.07 +0.11 104 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.57 +0.13 107 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.06 +0.12 108 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.57 +0.13 112 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.06 +0.12 114 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.56 +0.12 116 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.06 +0.12 119 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.56 +0.12 121 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.06 +0.12 123 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.56 +0.12 126 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.06 +0.12 128 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.56 +0.12 130 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.06 +0.12 132 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 135 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.19 -0.03 38 0 850 0
30JUL26 25.00 P 0.43 0.43 0.40 0.30 -0.03 38 61 575 +61
30JUL26 26.00 P 0.58 0.58 0.56 0.44 -0.04 38 21 240 +21
30JUL26 27.00 P 0.74 0.74 0.74 0.63 -0.04 37 3 340 -3
30JUL26 28.00 P 0.99 0.99 0.93 0.87 -0.02 37 41 508 +3
30JUL26 29.00 P 1.28 1.28 1.28 1.14 -0.02 37 36 1,244 0
30JUL26 30.00 P 1.59 1.64 1.59 1.47 -0.02 36 48 1,473 +30
30JUL26 31.00 P 2.09 2.09 1.99 1.88 -0.02 36 100 1,489 +70
30JUL26 32.00 P 2.59 2.62 2.55 2.37 0.00 36 257 645 +174
30JUL26 33.00 P 3.27 3.28 3.27 2.90 -0.03 35 62 155 +60
30JUL26 34.00 P 0.00 0.00 0.00 3.56 +0.01 36 0 151 0
30JUL26 35.00 P 0.00 0.00 0.00 4.26 +0.01 36 0 30 0
30JUL26 36.00 P 5.31 5.33 5.22 5.15 +0.14 39 82 175 -22
30JUL26 37.00 P 0.00 0.00 0.00 6.00 +0.16 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.83 +0.17 41 0 5 0
30JUL26 39.00 P 0.00 0.00 0.00 7.69 +0.20 42 0 20 0
30JUL26 40.00 P 0.00 0.00 0.00 8.51 +0.15 41 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 9.41 +0.16 42 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.40 +0.24 44 0 0 0
30JUL26 43.00 P 11.50 11.50 11.50 11.33 +0.24 45 4 4 +4
30JUL26 44.00 P 0.00 0.00 0.00 12.29 +0.26 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.20 +0.22 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.19 +0.22 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.19 +0.22 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.19 +0.22 52 0 0 0
30JUL26 49.00 P 17.46 17.46 17.46 17.19 +0.22 54 1 1 +1
30JUL26 50.00 P 0.00 0.00 0.00 18.36 +0.04 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 39 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 39 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 0.00 39 0 944 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 0.00 39 0 380 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 0.00 39 0 440 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 685 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 -0.01 38 0 361 0
29SEP26 25.00 P 0.75 0.75 0.75 0.63 -0.01 38 3 604 +3
29SEP26 26.00 P 0.00 0.00 0.00 0.84 -0.01 38 0 1,487 0
29SEP26 27.00 P 0.00 0.00 0.00 1.11 -0.02 38 0 1,592 0
29SEP26 28.00 P 1.43 1.43 1.43 1.42 +0.01 38 30 5,515 +30
29SEP26 29.00 P 1.85 1.88 1.76 1.76 +0.03 38 15 2,926 +15
29SEP26 30.00 P 2.24 2.27 2.17 2.10 0.00 37 17 8,413 +6
29SEP26 31.00 P 0.00 0.00 0.00 2.52 -0.02 37 0 6,299 0
29SEP26 32.00 P 0.00 0.00 0.00 3.03 -0.01 37 0 3,079 0
29SEP26 33.00 P 0.00 0.00 0.00 3.58 +0.02 37 0 4,089 0
29SEP26 34.00 P 4.39 4.39 4.25 4.20 -0.01 37 7 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 4.87 0.00 37 0 9,265 0
29SEP26 36.00 P 0.00 0.00 0.00 5.56 -0.02 37 0 20,666 0
29SEP26 37.00 P 0.00 0.00 0.00 6.31 -0.02 37 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.28 +0.13 40 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 8.09 +0.14 40 0 9,056 0
29SEP26 40.00 P 0.00 0.00 0.00 8.95 +0.17 41 0 4,665 0
29SEP26 41.00 P 0.00 0.00 0.00 9.81 +0.18 41 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 10.68 +0.20 42 0 856 0
29SEP26 43.00 P 0.00 0.00 0.00 11.58 +0.22 42 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 12.49 +0.23 43 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 13.24 +0.07 39 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 14.34 +0.24 43 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.19 +0.16 41 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 16.25 +0.26 45 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 17.32 +0.35 48 0 656 0
29SEP26 50.00 P 0.00 0.00 0.00 18.36 +0.04 51 0 8,381 0
29SEP26 52.50 P 0.00 0.00 0.00 20.84 +0.32 54 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 23.20 +0.23 54 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 25.70 +0.23 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.19 +0.22 60 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 30.69 +0.22 63 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.20 +0.22 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.70 +0.23 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.20 +0.23 72 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.69 +0.22 74 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.19 +0.22 77 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.69 +0.23 79 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.20 +0.24 82 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.69 +0.25 83 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.20 +0.26 86 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.04 38 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.05 38 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.06 38 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.06 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.07 38 0 190 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.07 38 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.08 38 0 497 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 -0.09 38 0 149 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.11 38 0 367 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.10 38 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 -0.10 38 0 573 0
30DEC26 25.00 P 1.20 1.20 1.20 1.09 -0.10 38 5 3,319 +5
30DEC26 26.00 P 0.00 0.00 0.00 1.37 -0.06 38 0 456 0
30DEC26 27.00 P 1.71 1.81 1.71 1.70 -0.02 38 10 855 +9
30DEC26 28.00 P 2.13 2.13 2.13 2.03 0.00 38 2 936 0
30DEC26 29.00 P 2.51 2.53 2.48 2.38 -0.02 38 12 1,583 0
30DEC26 30.00 P 2.89 2.98 2.84 2.80 0.00 38 68 5,281 +51
30DEC26 31.00 P 3.38 3.38 3.34 3.25 +0.01 37 35 2,664 0
30DEC26 32.00 P 0.00 0.00 0.00 3.76 +0.02 37 0 5,582 0
30DEC26 33.00 P 0.00 0.00 0.00 4.32 +0.05 37 0 2,549 0
30DEC26 34.00 P 0.00 0.00 0.00 4.92 +0.03 37 0 1,481 0
30DEC26 35.00 P 5.64 5.64 5.64 5.58 +0.04 37 12 4,552 +12
30DEC26 36.00 P 6.45 6.45 6.43 6.16 -0.10 36 60 8,260 +60
30DEC26 37.00 P 0.00 0.00 0.00 7.17 +0.14 39 0 3,162 0
30DEC26 38.00 P 0.00 0.00 0.00 7.92 +0.20 40 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 8.70 +0.15 40 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.50 +0.06 40 0 1,999 0
30DEC26 41.00 P 0.00 0.00 0.00 10.31 +0.16 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.09 +0.20 40 0 186 0
30DEC26 43.00 P 12.01 12.24 11.94 11.70 -0.12 37 97 640 0
30DEC26 44.00 P 0.00 0.00 0.00 12.87 +0.20 41 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.74 +0.19 41 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.58 +0.15 40 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.58 +0.25 42 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.54 +0.30 43 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 17.48 +0.32 44 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 18.42 +0.10 44 0 138 0
30DEC26 52.50 P 0.00 0.00 0.00 20.84 +0.32 46 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 23.20 +0.23 46 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 25.77 +0.30 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.23 +0.24 52 0 386 0
30DEC26 62.50 P 0.00 0.00 0.00 30.77 +0.30 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.27 +0.29 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.70 +0.23 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.20 +0.23 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.69 +0.22 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.19 +0.22 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.69 +0.23 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.20 +0.24 69 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 293 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.04 39 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 -0.04 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 -0.04 40 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 -0.05 39 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 -0.06 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 -0.06 39 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.41 -0.06 39 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.47 -0.06 39 0 41 0
30MAR27 21.00 P 0.00 0.00 0.00 0.63 -0.07 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.80 -0.08 39 0 27 0
30MAR27 23.00 P 1.10 1.10 1.10 1.02 -0.08 39 3 140 +3
30MAR27 24.00 P 0.00 0.00 0.00 1.27 -0.07 39 0 105 0
30MAR27 25.00 P 1.64 1.65 1.64 1.55 -0.05 39 6 78 +5
30MAR27 26.00 P 1.91 1.91 1.91 1.84 -0.03 39 1 308 +1
30MAR27 27.00 P 2.25 2.25 2.25 2.16 -0.01 38 1 482 0
30MAR27 28.00 P 2.48 2.48 2.48 2.52 0.00 38 1 244 0
30MAR27 29.00 P 3.05 3.05 3.05 2.90 -0.02 38 1 726 +1
30MAR27 30.00 P 3.48 3.48 3.35 3.34 0.00 37 4 1,296 +2
30MAR27 31.00 P 3.91 3.91 3.90 3.80 -0.01 37 60 639 +14
30MAR27 32.00 P 0.00 0.00 0.00 4.32 +0.01 37 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 4.88 +0.02 37 0 5,304 0
30MAR27 34.00 P 5.59 5.59 5.49 5.41 -0.01 37 8 6,611 +5
30MAR27 35.00 P 0.00 0.00 0.00 6.04 -0.01 36 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 6.95 +0.17 38 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 7.67 +0.19 39 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.40 +0.13 39 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.10 +0.09 39 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 9.93 +0.21 39 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 10.72 +0.14 40 0 72 0
30MAR27 42.00 P 11.40 11.40 11.40 11.45 +0.40 39 2 47 +2
30MAR27 43.00 P 0.00 0.00 0.00 12.30 +0.10 39 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.14 +0.11 39 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.05 +0.24 40 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.92 +0.18 40 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.80 +0.20 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.68 +0.19 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.59 +0.20 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.47 +0.15 40 0 0 0
TOTAL PUT 12,983 501,477 +2,540
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$ 19.33
29APR26 11.50 C 0.00 0.00 0.00 7.84 -0.27 96 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 7.34 -0.30 85 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.84 -0.31 73 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.34 -0.29 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.84 -0.28 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.34 -0.30 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.85 -0.28 70 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.34 -0.29 0 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 3.85 -0.27 55 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 3.36 -0.28 54 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 2.88 -0.28 53 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 2.42 -0.28 53 0 24 0
29APR26 17.50 C 0.00 0.00 0.00 1.99 -0.28 54 0 5 0
29APR26 18.00 C 0.00 0.00 0.00 1.59 -0.27 54 0 7 0
29APR26 18.50 C 0.00 0.00 0.00 1.23 -0.24 53 0 15 0
29APR26 19.00 C 0.92 0.92 0.92 0.90 -0.27 51 15 45 +15
29APR26 19.50 C 0.90 0.90 0.90 0.66 -0.23 52 5 82 0
29APR26 20.00 C 0.00 0.00 0.00 0.48 -0.20 53 0 57 0
29APR26 21.00 C 0.20 0.20 0.20 0.22 -0.13 53 1 20 0
29APR26 22.00 C 0.22 0.22 0.10 0.09 -0.07 54 5 46 +2
29APR26 23.00 C 0.04 0.04 0.04 0.04 -0.03 56 1 177 +1
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 7.84 -0.30 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.36 -0.32 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.87 -0.28 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.34 -0.29 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.88 -0.24 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.34 -0.31 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.87 -0.26 31 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.41 -0.26 43 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.95 -0.24 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.59 -0.20 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.19 -0.15 53 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.80 -0.25 52 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 2.45 -0.24 53 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 2.12 -0.23 52 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 1.77 -0.26 50 0 31 0
28MAY26 19.00 C 0.00 0.00 0.00 1.51 -0.19 51 0 78 0
28MAY26 19.50 C 1.17 1.17 1.17 1.27 -0.18 51 15 105 +15
28MAY26 20.00 C 0.00 0.00 0.00 1.07 -0.16 51 0 116 0
28MAY26 21.00 C 0.81 0.81 0.81 0.74 -0.13 52 15 231 0
28MAY26 22.00 C 0.44 0.44 0.44 0.49 -0.11 52 1 66 0
28MAY26 23.00 C 0.28 0.30 0.28 0.32 -0.08 52 2 108 +1
28MAY26 24.00 C 0.00 0.00 0.00 0.21 -0.05 52 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.13 -0.04 52 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 0.00 54 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.75 -0.28 119 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.65 -0.28 115 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.55 -0.28 110 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.45 -0.28 105 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.35 -0.28 96 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.10 -0.28 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.85 -0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.60 -0.28 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.35 -0.28 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.10 -0.29 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.86 -0.28 98 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.62 -0.27 107 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.36 -0.28 86 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.11 -0.28 80 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.86 -0.28 69 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.61 -0.28 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.36 -0.28 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.11 -0.28 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.86 -0.28 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.61 -0.29 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.37 -0.28 70 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.12 -0.28 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.87 -0.28 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.62 -0.28 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.37 -0.28 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.87 -0.28 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.38 -0.28 55 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.88 -0.28 49 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.39 -0.29 51 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.87 -0.31 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.41 -0.22 48 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.88 -0.26 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.38 -0.36 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.92 -0.22 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.48 -0.22 41 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.06 -0.25 43 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.65 -0.26 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.35 -0.16 49 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 3.00 -0.24 49 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.66 -0.24 49 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 2.35 -0.23 49 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 2.00 -0.28 47 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.75 -0.23 47 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 1.55 -0.21 48 0 33 0
29JUN26 20.00 C 0.00 0.00 0.00 1.32 -0.21 48 0 52 0
29JUN26 21.00 C 0.00 0.00 0.00 1.01 -0.17 49 0 61 0
29JUN26 22.00 C 0.76 0.76 0.76 0.75 -0.14 49 1 22 -1
29JUN26 23.00 C 0.56 0.56 0.56 0.55 -0.10 49 15 61 +15
29JUN26 24.00 C 0.42 0.42 0.42 0.39 -0.08 49 2 68 +2
29JUN26 25.00 C 0.00 0.00 0.00 0.27 -0.07 49 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 -0.05 49 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.88 -0.29 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.39 -0.29 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.91 -0.27 48 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.41 -0.22 43 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.90 -0.24 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.42 -0.32 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.01 -0.24 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.56 -0.27 43 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.17 -0.26 44 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.84 -0.21 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.47 -0.24 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.16 -0.21 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.85 -0.25 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.55 -0.25 48 0 19 0
30JUL26 18.50 C 0.00 0.00 0.00 2.27 -0.25 47 0 23 0
30JUL26 19.00 C 2.41 2.41 2.41 2.03 -0.23 48 15 33 -15
30JUL26 19.50 C 0.00 0.00 0.00 1.80 -0.22 47 0 33 0
30JUL26 20.00 C 0.00 0.00 0.00 1.62 -0.20 48 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.27 -0.20 48 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 1.00 -0.17 48 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.77 -0.14 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.59 -0.11 48 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.45 -0.09 48 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.33 -0.09 48 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.25 -0.07 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.86 -0.28 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.61 -0.29 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.37 -0.28 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.12 -0.28 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.87 -0.28 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.62 -0.28 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.37 -0.28 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.87 -0.29 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.39 -0.28 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.91 -0.27 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.39 -0.32 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.92 -0.26 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.48 -0.24 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.05 -0.25 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.64 -0.23 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.25 -0.20 47 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.88 -0.24 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.54 -0.21 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.19 -0.22 47 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.83 -0.25 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.56 -0.22 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.26 -0.23 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 3.00 -0.22 47 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.73 -0.23 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.50 -0.25 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.28 -0.25 47 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.10 -0.21 47 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.75 -0.20 47 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.49 -0.15 48 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 -0.16 48 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 1.01 -0.14 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.82 -0.12 48 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.67 -0.11 48 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.55 -0.09 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.44 -0.09 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 -0.06 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.06 47 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.02 -0.25 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.61 -0.23 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.20 -0.23 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.80 -0.23 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.42 -0.22 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.02 -0.25 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.70 -0.22 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.36 -0.21 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.03 -0.22 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.73 -0.19 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.43 -0.19 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.11 -0.23 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.87 -0.19 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.63 -0.17 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.39 -0.17 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.15 -0.19 47 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.94 -0.17 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.74 -0.18 47 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.39 -0.17 47 0 4 0
30DEC26 22.00 C 2.28 2.28 2.28 2.07 -0.16 47 5 5 +5
30DEC26 23.00 C 0.00 0.00 0.00 1.80 -0.14 47 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.57 -0.12 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.36 -0.11 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.17 -0.10 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.99 -0.11 47 0 0 0
30DEC26 28.00 C 0.90 0.90 0.90 0.87 -0.08 47 3 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.75 -0.07 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.65 -0.06 47 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.04 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 -0.05 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.41 -0.04 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 -0.03 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.29 -0.20 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.86 -0.23 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.51 -0.19 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.10 -0.24 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.74 -0.22 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.39 -0.24 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.06 -0.23 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.74 -0.23 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.42 -0.24 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.13 -0.23 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.85 -0.23 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.57 -0.23 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.32 -0.23 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.08 -0.22 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.85 -0.21 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.63 -0.20 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.44 -0.22 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.26 -0.17 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.89 -0.21 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.59 -0.18 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.30 -0.15 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.05 -0.14 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.81 -0.13 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.61 -0.12 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.42 -0.11 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.26 -0.10 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.12 -0.10 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.98 -0.09 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.88 -0.07 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.78 -0.07 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.68 -0.07 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.61 -0.06 46 0 0 0
TOTAL CALL 101 4,638 +40
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 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 0.00 56 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 0.00 55 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 0.08 0.00 54 0 22 0
29APR26 17.50 P 0.00 0.00 0.00 0.15 +0.01 55 0 57 0
29APR26 18.00 P 0.00 0.00 0.00 0.25 +0.02 54 0 11 0
29APR26 18.50 P 0.45 0.45 0.45 0.40 +0.04 54 42 70 +38
29APR26 19.00 P 0.42 0.42 0.42 0.60 +0.04 54 5 21 -1
29APR26 19.50 P 0.00 0.00 0.00 0.86 +0.09 55 0 45 0
29APR26 20.00 P 0.88 0.88 0.88 1.17 +0.10 56 15 77 -15
29APR26 21.00 P 0.00 0.00 0.00 1.88 +0.16 54 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 2.75 +0.21 54 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 3.74 +0.30 65 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.67 +0.19 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.70 +0.27 77 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.70 +0.30 86 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.80 +0.40 121 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.67 +0.27 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.67 +0.28 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.67 +0.28 0 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 11.67 +0.27 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.67 +0.28 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 13.67 +0.28 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 14.67 +0.27 0 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 56 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
28MAY26 14.00 P 0.06 0.07 0.06 0.04 0.00 53 7 63 +7
28MAY26 14.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.10 0.00 53 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.16 +0.01 53 0 70 0
28MAY26 16.00 P 0.00 0.00 0.00 0.23 +0.02 53 0 67 0
28MAY26 16.50 P 0.29 0.36 0.29 0.33 +0.03 53 3 86 -2
28MAY26 17.00 P 0.48 0.49 0.48 0.45 +0.04 53 3 37 +2
28MAY26 17.50 P 0.53 0.53 0.53 0.59 +0.05 53 9 117 -9
28MAY26 18.00 P 0.00 0.00 0.00 0.76 +0.05 53 0 52 0
28MAY26 18.50 P 0.00 0.00 0.00 0.97 +0.07 53 0 42 0
28MAY26 19.00 P 1.27 1.27 1.27 1.21 +0.09 54 4 92 +4
28MAY26 19.50 P 0.00 0.00 0.00 1.48 +0.10 54 0 71 0
28MAY26 20.00 P 0.00 0.00 0.00 1.77 +0.11 54 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 2.38 +0.08 52 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.13 +0.09 52 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 4.07 +0.20 59 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.98 +0.23 62 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.93 +0.25 66 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.92 +0.27 72 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.92 +0.28 78 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.92 +0.27 84 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.93 +0.29 91 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.90 +0.24 94 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.87 +0.26 96 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.86 +0.19 99 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.89 +0.22 107 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.87 +0.24 109 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 0.00 119 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 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 0.00 100 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 79 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 74 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 69 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 0.00 49 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 0.00 49 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 0.00 49 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 +0.01 49 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 +0.01 49 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 +0.02 49 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.47 +0.02 49 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.61 +0.03 50 0 86 0
29JUN26 17.00 P 0.00 0.00 0.00 0.77 +0.04 49 0 84 0
29JUN26 17.50 P 0.94 0.94 0.94 0.95 +0.05 50 1 45 0
29JUN26 18.00 P 0.00 0.00 0.00 1.16 +0.07 50 0 167 0
29JUN26 18.50 P 0.00 0.00 0.00 1.40 +0.09 50 0 131 0
29JUN26 19.00 P 0.00 0.00 0.00 1.64 +0.09 50 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.92 +0.11 49 0 56 0
29JUN26 20.00 P 0.00 0.00 0.00 2.23 +0.15 50 0 73 0
29JUN26 21.00 P 0.00 0.00 0.00 2.86 +0.11 49 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.62 +0.09 49 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.47 +0.17 51 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.28 +0.15 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.18 +0.20 51 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.09 +0.17 51 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.04 +0.16 52 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.00 +0.23 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.02 +0.28 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.95 +0.18 56 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.99 +0.30 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.98 +0.25 66 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.92 +0.25 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.97 +0.29 72 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 0.00 48 0 1 0
30JUL26 13.50 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.31 0.00 48 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.41 0.00 48 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.52 0.00 48 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.66 +0.01 48 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.82 +0.02 48 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 1.00 +0.06 49 0 5 0
30JUL26 17.50 P 0.00 0.00 0.00 1.18 +0.04 48 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 1.42 +0.07 49 0 7 0
30JUL26 18.50 P 1.66 1.66 1.66 1.64 +0.06 48 13 30 0
30JUL26 19.00 P 1.92 1.92 1.92 1.90 +0.09 48 12 27 +2
30JUL26 19.50 P 0.00 0.00 0.00 2.18 +0.08 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.49 +0.10 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.15 +0.12 49 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 3.87 +0.08 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.65 +0.10 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.47 +0.12 49 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.38 +0.16 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.28 +0.18 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.20 +0.19 53 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.10 +0.17 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 47 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 48 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 0.00 48 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 0.00 47 0 40 0
29SEP26 12.00 P 0.19 0.19 0.19 0.15 0.00 47 15 45 +15
29SEP26 12.50 P 0.00 0.00 0.00 0.21 0.00 47 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 0.00 47 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 0.00 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 0.00 47 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 +0.01 48 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.70 +0.02 48 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 0.84 +0.02 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.98 +0.01 47 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.19 +0.06 48 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.39 +0.06 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.60 +0.07 48 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.83 +0.07 48 0 6 0
29SEP26 18.50 P 2.09 2.09 2.02 2.08 +0.08 48 93 112 +93
29SEP26 19.00 P 2.31 2.34 2.29 2.34 +0.10 48 113 125 +112
29SEP26 19.50 P 0.00 0.00 0.00 2.62 +0.10 47 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.92 +0.10 48 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.55 +0.11 47 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.25 +0.13 47 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.99 +0.08 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.78 +0.08 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.61 +0.10 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.46 +0.11 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.36 +0.14 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.26 +0.16 49 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.18 +0.17 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.12 +0.18 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.07 +0.19 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.08 +0.24 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.00 +0.19 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.03 +0.22 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.02 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.02 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 +0.02 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 +0.04 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 +0.05 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.92 +0.04 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 +0.05 48 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.23 +0.03 47 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.41 +0.04 47 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.61 +0.06 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.82 +0.07 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 +0.08 47 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 +0.08 47 0 15 0
30DEC26 18.50 P 2.53 2.53 2.53 2.55 +0.10 47 1 13 -1
30DEC26 19.00 P 0.00 0.00 0.00 2.82 +0.10 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.11 +0.12 47 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.41 +0.13 47 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.05 +0.15 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.73 +0.16 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.43 +0.16 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.19 +0.11 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.97 +0.12 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.80 +0.14 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.69 +0.19 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.51 +0.16 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.39 +0.15 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.29 +0.16 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.22 +0.18 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.16 +0.17 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.10 +0.17 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.06 +0.19 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.02 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.03 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 +0.04 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.04 +0.04 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.20 +0.04 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.38 +0.04 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.52 -0.01 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.74 +0.06 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.92 +0.04 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.21 +0.14 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.44 +0.14 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.69 +0.15 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.87 +0.08 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.14 +0.05 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.46 +0.08 46 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.76 +0.10 46 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.45 +0.17 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.06 +0.10 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.75 +0.11 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.53 +0.12 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.31 +0.14 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.11 +0.15 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.93 +0.15 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.78 +0.17 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.65 +0.18 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.53 +0.19 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.43 +0.19 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.34 +0.20 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.22 +0.16 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.16 +0.16 46 0 0 0
TOTAL PUT 336 4,062 +245
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$ 3.59
29APR26 2.70 C 0.00 0.00 0.00 0.92 -0.04 117 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.82 -0.04 106 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.71 -0.05 84 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.61 -0.05 73 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.51 -0.05 62 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.40 -0.06 42 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.30 -0.06 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.07 -0.04 28 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.02 26 0 280 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.02 26 0 552 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 734 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.92 -0.04 60 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.82 -0.04 54 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.72 -0.04 48 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.62 -0.04 42 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.52 -0.05 36 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.42 -0.06 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.33 -0.06 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.92 -0.05 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.83 -0.04 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.73 -0.04 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.63 -0.05 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.54 -0.05 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.45 -0.05 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 -0.02 25 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.93 -0.04 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.83 -0.04 39 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.73 -0.05 35 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.63 -0.06 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.54 -0.06 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.45 -0.06 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.37 -0.06 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.23 -0.04 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.93 -0.04 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.83 -0.05 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.74 -0.05 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.07 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 -0.03 25 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.95 -0.03 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.69 -0.03 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.46 -0.04 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 -0.04 25 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.95 -0.05 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 -0.02 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 -0.01 26 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
TOTAL CALL 0 3,890 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29APR26 3.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 265 0
29APR26 3.60 P 0.00 0.00 0.00 0.06 +0.01 21 0 412 0
29APR26 3.70 P 0.00 0.00 0.00 0.13 +0.03 23 0 284 0
29APR26 3.80 P 0.00 0.00 0.00 0.22 +0.05 27 0 279 0
29APR26 3.90 P 0.00 0.00 0.00 0.31 +0.06 0 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.41 +0.06 0 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.51 +0.06 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 40 0
28MAY26 3.40 P 0.05 0.05 0.05 0.05 +0.02 26 40 44 +40
28MAY26 3.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 10 0
28MAY26 3.60 P 0.10 0.10 0.10 0.12 +0.03 24 11 161 +11
28MAY26 3.70 P 0.00 0.00 0.00 0.17 +0.03 22 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.24 +0.04 22 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.32 +0.04 21 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.61 +0.05 0 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 -3
28MAY26 4.40 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 25 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 +0.02 26 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 +0.03 26 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.28 +0.04 24 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.36 +0.05 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.44 +0.05 25 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.53 +0.05 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.62 +0.05 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.72 +0.06 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.16 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.41 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30JUL26 3.40 P 0.11 0.11 0.11 0.12 +0.02 25 24 29 +24
30JUL26 3.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.40 +0.03 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.57 +0.04 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.66 +0.04 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.75 +0.04 15 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.02 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.02 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.02 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.02 25 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.33 +0.03 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 +0.03 25 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 +0.03 25 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 +0.04 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 +0.04 25 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.79 +0.04 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.04 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 +0.03 25 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 +0.04 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.25 +0.03 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.35 +0.03 24 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 +0.04 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 +0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.02 27 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.02 27 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.03 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.04 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.05 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.05 28 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 +0.05 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 +0.05 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 +0.06 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.05 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 +0.06 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 +0.06 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 +0.05 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.20 +0.06 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.29 +0.05 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 +0.06 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.48 +0.05 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.72 +0.04 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.97 +0.04 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.21 +0.04 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.03 27 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 +0.04 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 +0.04 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.95 +0.05 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 +0.04 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 +0.05 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.21 +0.05 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.29 +0.05 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.39 +0.06 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.48 +0.05 28 0 0 0
TOTAL PUT 75 3,355 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 34.04
29APR26 21.00 C 0.00 0.00 0.00 13.06 +0.06 95 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.06 +0.06 85 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.06 +0.06 75 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.06 +0.06 64 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.06 +0.06 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.06 +0.06 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.06 +0.06 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.06 +0.06 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.06 +0.06 0 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 4.06 +0.05 0 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.06 +0.05 0 0 217 0
29APR26 32.00 C 1.67 1.67 1.57 2.08 +0.05 18 160 366 0
29APR26 33.00 C 1.01 1.04 1.01 1.13 -0.02 15 88 849 0
29APR26 34.00 C 0.28 0.46 0.26 0.47 -0.04 17 626 687 +218
29APR26 35.00 C 0.10 0.10 0.10 0.14 -0.02 18 10 1,009 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 398 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 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 33 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.10 +0.06 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.10 +0.05 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.11 +0.06 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.11 +0.06 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.11 +0.06 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.11 +0.05 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.12 +0.06 18 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.13 +0.05 17 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 3.18 +0.06 18 0 98 0
28MAY26 32.00 C 2.00 2.00 2.00 2.25 +0.02 17 30 117 0
28MAY26 33.00 C 0.00 0.00 0.00 1.47 -0.02 17 0 152 0
28MAY26 34.00 C 0.65 0.78 0.65 0.90 +0.01 18 33 929 -4
28MAY26 35.00 C 0.36 0.45 0.36 0.51 +0.03 19 58 940 0
28MAY26 36.00 C 0.24 0.24 0.24 0.25 +0.02 18 20 393 +20
28MAY26 37.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 281 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 +0.01 19 3 495 +3
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 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.59 +0.06 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.09 +0.06 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.59 +0.06 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.09 +0.05 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.10 +0.06 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.10 +0.06 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.10 +0.06 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.10 -0.19 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.11 -0.21 32 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.11 -0.18 23 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.11 -0.16 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.12 +0.06 22 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.12 -0.10 17 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.14 +0.05 18 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.19 +0.04 18 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.27 -0.03 17 0 139 0
29JUN26 33.00 C 1.49 1.49 1.49 1.55 -0.05 18 15 118 +15
29JUN26 34.00 C 0.71 0.71 0.71 0.98 -0.03 18 15 195 0
29JUN26 35.00 C 0.49 0.57 0.49 0.59 0.00 18 75 315 +57
29JUN26 36.00 C 0.00 0.00 0.00 0.34 +0.01 19 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.17 0.00 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 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 11.10 +0.06 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.10 -0.19 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.11 -0.21 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.11 -0.18 22 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.11 -0.16 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.12 -0.12 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.13 -0.09 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.16 +0.06 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.23 +0.04 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.37 -0.01 18 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.67 -0.01 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 1.14 -0.03 18 0 34 0
30JUL26 35.00 C 0.00 0.00 0.00 0.77 -0.01 19 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 0.49 0.00 19 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 0.30 0.00 19 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.59 +0.06 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.09 +0.06 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.59 +0.06 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.09 +0.05 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.10 +0.06 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.10 +0.06 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.10 -0.21 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.10 -0.22 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.11 -0.21 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.11 -0.18 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.11 -0.16 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.12 -0.13 18 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.16 -0.10 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.24 +0.05 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.41 +0.04 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.69 +0.04 20 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 2.01 -0.03 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.53 +0.02 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.15 +0.02 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.84 +0.01 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.61 +0.01 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.44 +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 0.00 0.00 0.00 0.10 0.00 20 0 7 0
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 13.10 +0.06 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.10 +0.06 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.10 -0.21 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.10 -0.22 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.11 -0.21 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.11 -0.18 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.12 -0.15 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.15 -0.14 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.22 -0.15 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.37 +0.01 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.62 -0.05 18 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.97 -0.06 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.34 -0.07 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.87 -0.09 18 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.49 -0.08 18 0 39 0
30DEC26 36.00 C 1.09 1.10 1.09 1.19 -0.06 18 8 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.94 -0.04 18 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 -0.04 18 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.54 -0.07 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.39 -0.08 18 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 -0.06 18 0 25 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 -0.05 18 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.10 -0.21 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.10 -0.22 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.11 -0.21 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.12 -0.17 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.17 -0.10 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.27 -0.02 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.45 0.00 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.70 -0.02 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.03 -0.03 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.41 -0.04 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.83 0.00 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.33 -0.05 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.95 -0.03 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.60 -0.06 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.33 0.00 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.10 +0.01 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.88 0.00 19 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.69 -0.05 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.55 -0.04 19 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
TOTAL CALL 1,141 13,125 +309
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 408 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 742 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 1,214 0
29APR26 33.00 P 0.20 0.28 0.15 0.10 -0.04 18 156 614 -82
29APR26 34.00 P 0.82 0.82 0.44 0.43 -0.04 18 92 737 +32
29APR26 35.00 P 0.00 0.00 0.00 1.07 -0.10 18 0 352 0
29APR26 36.00 P 0.00 0.00 0.00 1.97 -0.06 18 0 218 0
29APR26 37.00 P 0.00 0.00 0.00 2.96 -0.06 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.96 -0.06 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.96 -0.06 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.96 -0.06 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.08 +0.06 75 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.96 -0.06 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.96 -0.06 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.96 -0.06 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.96 -0.06 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.06 +0.04 102 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 200 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 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 19 0 143 0
28MAY26 32.00 P 0.28 0.28 0.27 0.17 0.00 18 46 828 +46
28MAY26 33.00 P 0.60 0.60 0.60 0.38 -0.01 18 4 688 0
28MAY26 34.00 P 1.12 1.12 0.81 0.81 +0.01 19 60 1,033 +45
28MAY26 35.00 P 0.00 0.00 0.00 1.38 -0.03 18 0 1,007 0
28MAY26 36.00 P 0.00 0.00 0.00 2.13 -0.04 18 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 3.01 -0.05 18 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.96 -0.06 0 0 210 0
28MAY26 39.00 P 0.00 0.00 0.00 4.96 -0.06 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.96 -0.06 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.96 -0.06 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.08 +0.06 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.96 -0.06 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.96 -0.06 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.96 -0.06 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.96 -0.06 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.06 +0.04 58 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 34 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 0.00 0.00 0.00 0.01 0.00 27 0 551 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 49 0
29JUN26 30.00 P 0.24 0.24 0.24 0.15 0.00 19 40 507 -40
29JUN26 31.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 146 0
29JUN26 32.00 P 0.61 0.79 0.61 0.59 +0.01 19 41 287 +36
29JUN26 33.00 P 0.00 0.00 0.00 1.01 +0.03 19 0 263 0
29JUN26 34.00 P 1.92 1.92 1.92 1.57 +0.03 19 15 159 +15
29JUN26 35.00 P 0.00 0.00 0.00 2.27 +0.03 20 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 3.00 -0.10 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.88 -0.05 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.80 -0.06 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.94 +0.29 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.95 +0.35 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.78 +0.22 25 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.77 +0.24 27 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.73 -0.06 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.73 -0.05 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.72 -0.06 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.72 -0.06 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.72 -0.06 26 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 0.02 -0.01 19 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.25 -0.02 19 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 0.46 -0.03 19 0 45 0
30JUL26 32.00 P 0.96 0.96 0.96 0.78 0.00 19 1 16 +1
30JUL26 33.00 P 1.48 1.48 1.48 1.20 +0.01 19 8 16 +1
30JUL26 34.00 P 0.00 0.00 0.00 1.74 0.00 19 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 2.44 0.00 20 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.12 -0.12 18 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 3.96 -0.06 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.86 -0.06 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.97 +0.28 25 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.97 +0.34 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.98 +0.38 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.00 +0.43 34 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.73 -0.06 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.50 P 0.03 0.03 0.03 0.01 0.00 31 40 40 +40
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 0.18 -0.01 20 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.51 -0.02 20 0 172 0
29SEP26 31.00 P 1.02 1.02 1.02 0.79 -0.02 20 10 90 +10
29SEP26 32.00 P 1.42 1.42 1.42 1.15 -0.03 20 1 17 +1
29SEP26 33.00 P 0.00 0.00 0.00 1.60 -0.04 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.15 -0.04 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.71 -0.04 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 3.41 -0.05 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.19 -0.05 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.03 -0.05 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.09 +0.06 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.04 +0.10 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.02 +0.15 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.02 +0.21 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.04 +0.25 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.05 +0.27 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.08 +0.30 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.10 +0.32 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.13 +0.35 41 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 0.01 -0.01 18 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 -0.05 18 0 92 0
30DEC26 28.00 P 0.00 0.00 0.00 0.28 -0.07 18 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.45 -0.08 18 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 0.67 -0.11 18 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 0.97 -0.12 18 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.35 -0.13 18 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 1.81 -0.14 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.35 -0.15 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.89 -0.15 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.57 -0.14 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.31 -0.14 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.12 -0.22 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.16 -0.01 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.08 +0.02 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.05 +0.08 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.02 -0.07 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.04 +0.22 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.05 +0.25 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.08 +0.29 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.10 +0.32 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.13 +0.35 35 0 0 0
30MAR27 23.00 P 0.16 0.16 0.16 0.03 -0.01 18 4 4 +4
30MAR27 24.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
30MAR27 26.00 P 0.34 0.34 0.34 0.19 -0.03 19 1 10 +1
30MAR27 27.00 P 0.00 0.00 0.00 0.30 -0.04 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.46 -0.05 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.66 -0.07 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.93 -0.08 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.26 -0.07 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.65 -0.10 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.12 -0.10 19 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.66 -0.11 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.17 -0.11 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.82 -0.12 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.53 -0.11 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.31 -0.11 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.16 -0.07 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.08 0.00 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.05 +0.07 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.02 -0.07 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.04 +0.19 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.05 +0.23 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.08 +0.28 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.10 +0.32 29 0 0 0
TOTAL PUT 519 16,155 +110
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$ 5.39
29APR26 3.90 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.90 -0.08 54 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.80 -0.08 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.70 -0.09 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.63 -0.07 58 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.53 -0.07 50 0 30 0
29APR26 5.00 C 0.00 0.00 0.00 0.46 -0.07 54 0 197 0
29APR26 5.25 C 0.00 0.00 0.00 0.28 -0.05 51 0 129 0
29APR26 5.50 C 0.14 0.19 0.14 0.16 -0.05 53 15 266 0
29APR26 5.75 C 0.00 0.00 0.00 0.08 -0.03 52 0 282 0
29APR26 6.00 C 0.04 0.04 0.04 0.04 -0.03 54 30 471 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 56 0 239 0
29APR26 6.50 C 0.01 0.01 0.01 0.01 -0.01 58 75 252 0
29APR26 6.75 C 0.01 0.01 0.01 0.01 0.00 67 26 94 -26
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 73 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 42 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 29 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 126 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 138 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.40 -0.06 61 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.30 -0.06 56 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.20 -0.07 52 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.00 -0.07 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.90 -0.08 40 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.82 -0.08 48 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.73 -0.08 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.65 -0.06 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.57 -0.08 47 0 225 0
28MAY26 5.00 C 0.44 0.44 0.44 0.50 -0.06 47 2 200 -2
28MAY26 5.25 C 0.00 0.00 0.00 0.36 -0.05 49 0 583 0
28MAY26 5.50 C 0.22 0.25 0.22 0.24 -0.05 48 8 85 +4
28MAY26 5.75 C 0.00 0.00 0.00 0.17 -0.03 50 0 224 0
28MAY26 6.00 C 0.12 0.12 0.12 0.11 -0.03 49 55 201 +55
28MAY26 6.25 C 0.09 0.09 0.09 0.07 -0.02 49 30 280 +30
28MAY26 6.50 C 0.05 0.07 0.05 0.05 -0.01 51 53 195 0
28MAY26 6.75 C 0.07 0.07 0.05 0.03 -0.01 50 5 136 +1
28MAY26 7.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.99 -0.06 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.89 -0.06 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.40 -0.06 51 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.30 -0.07 48 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.20 -0.07 44 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.11 -0.07 47 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 -0.06 47 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.93 -0.09 46 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.84 -0.07 44 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.77 -0.06 46 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 -0.07 45 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 -0.07 44 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.57 -0.06 46 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.44 -0.05 47 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.34 -0.04 47 0 216 0
29JUN26 5.75 C 0.24 0.24 0.22 0.26 -0.03 48 2 454 0
29JUN26 6.00 C 0.17 0.18 0.17 0.19 -0.04 47 30 264 0
29JUN26 6.25 C 0.13 0.15 0.13 0.14 -0.03 47 11 277 +1
29JUN26 6.50 C 0.00 0.00 0.00 0.10 -0.03 47 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 -0.03 47 0 1,157 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30JUL26 3.90 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.40 -0.06 45 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.30 -0.07 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.21 -0.06 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.14 -0.04 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.04 -0.06 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.95 -0.07 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.89 -0.05 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.81 -0.07 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.74 -0.07 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.68 -0.08 44 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.65 -0.05 47 0 15 0
30JUL26 5.25 C 0.00 0.00 0.00 0.52 -0.04 46 0 95 0
30JUL26 5.50 C 0.00 0.00 0.00 0.41 -0.04 46 0 0 0
30JUL26 5.75 C 0.29 0.35 0.29 0.32 -0.05 45 4 4 +4
30JUL26 6.00 C 0.27 0.27 0.27 0.26 -0.03 46 4 12 +4
30JUL26 6.25 C 0.00 0.00 0.00 0.20 -0.03 46 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.12 -0.02 46 0 1 0
30JUL26 7.00 C 0.11 0.11 0.11 0.09 -0.02 46 5 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.61 -0.06 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.52 -0.07 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.43 -0.09 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.35 -0.08 46 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 -0.08 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.07 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 -0.08 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 -0.07 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 -0.07 45 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 -0.07 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 -0.07 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 -0.03 46 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 -0.06 45 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 -0.06 44 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.54 -0.06 45 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.45 -0.03 45 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 -0.05 44 0 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 -0.04 45 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.03 45 0 126 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.03 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.03 44 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.03 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.02 44 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.02 44 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.68 -0.07 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.60 -0.07 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.53 -0.06 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.45 -0.07 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.39 -0.06 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.32 -0.06 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 -0.07 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 -0.06 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 -0.06 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.07 -0.07 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.02 -0.06 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 -0.05 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.91 -0.06 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.80 -0.05 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.68 -0.07 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.60 -0.05 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.52 -0.05 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.45 -0.04 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.05 43 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 -0.04 43 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.04 43 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.03 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.03 43 0 111 0
30DEC26 7.75 C 0.18 0.18 0.18 0.18 -0.03 43 5 5 +5
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.02 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.02 43 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.69 -0.06 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.62 -0.06 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.55 -0.06 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.49 -0.06 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.42 -0.06 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.36 -0.06 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 -0.05 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 -0.05 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 -0.06 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 -0.06 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.09 -0.05 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 -0.06 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 -0.05 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.82 -0.05 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 -0.04 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 -0.04 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 -0.04 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 -0.03 43 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.03 43 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.04 42 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.01 43 0 10 0
TOTAL CALL 360 11,519 +76
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 39 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 219 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 53 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 172 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 158 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 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 0.03 0.03 0.03 0.01 -0.01 53 22 55 +22
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 55 0 303 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 54 0 379 0
29APR26 4.90 P 0.06 0.06 0.06 0.05 0.00 56 100 370 +100
29APR26 5.00 P 0.09 0.09 0.09 0.07 0.00 56 10 530 +10
29APR26 5.25 P 0.14 0.14 0.14 0.15 0.00 55 10 234 +10
29APR26 5.50 P 0.00 0.00 0.00 0.28 +0.02 56 0 243 0
29APR26 5.75 P 0.00 0.00 0.00 0.46 +0.04 60 0 485 0
29APR26 6.00 P 0.00 0.00 0.00 0.66 +0.02 60 0 165 0
29APR26 6.25 P 0.00 0.00 0.00 0.89 +0.05 64 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.14 +0.06 76 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.38 +0.07 80 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 1.62 +0.06 80 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 1.88 +0.06 99 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.14 +0.08 116 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.38 +0.07 116 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.64 +0.08 133 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.89 +0.08 141 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.14 +0.08 148 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.39 +0.08 155 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.64 +0.08 162 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.89 +0.08 169 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28MAY26 4.00 P 0.04 0.04 0.04 0.02 0.00 51 50 80 +50
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 52 0 50 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 0.00 51 0 28 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 0.00 50 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 -0.01 49 0 22 0
28MAY26 4.50 P 0.11 0.11 0.11 0.08 0.00 49 20 46 +7
28MAY26 4.60 P 0.00 0.00 0.00 0.11 +0.01 51 0 301 0
28MAY26 4.70 P 0.12 0.12 0.12 0.13 0.00 49 1 51 +1
28MAY26 4.80 P 0.00 0.00 0.00 0.16 0.00 49 0 226 0
28MAY26 4.90 P 0.22 0.22 0.22 0.20 +0.01 50 192 353 +146
28MAY26 5.00 P 0.26 0.27 0.26 0.23 0.00 48 277 506 +277
28MAY26 5.25 P 0.36 0.36 0.36 0.35 +0.01 48 2 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.51 +0.03 50 0 143 0
28MAY26 5.75 P 0.00 0.00 0.00 0.70 +0.05 52 0 263 0
28MAY26 6.00 P 0.00 0.00 0.00 0.89 +0.04 52 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.11 +0.03 54 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.34 +0.07 57 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.57 +0.04 58 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.81 +0.06 60 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.04 +0.03 57 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.30 +0.05 67 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.54 +0.07 66 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.79 +0.08 71 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.05 +0.08 80 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.29 +0.08 79 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.54 +0.09 83 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.79 +0.08 86 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.04 +0.08 90 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 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 66 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 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 48 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 48 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 48 0 51 0
29JUN26 4.10 P 0.09 0.09 0.09 0.06 -0.01 47 5 0 -5
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 48 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 0.00 48 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 0.00 48 0 492 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 401 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 -0.01 47 0 338 0
29JUN26 4.70 P 0.19 0.19 0.19 0.20 -0.01 47 1 64 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.24 0.00 47 0 466 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 +0.01 47 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.32 +0.01 47 0 150 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 0.00 46 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.58 0.00 46 0 291 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 +0.02 47 0 270 0
29JUN26 6.00 P 0.00 0.00 0.00 0.94 +0.04 46 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.16 +0.02 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.38 +0.06 51 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.60 +0.04 51 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.83 +0.07 52 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.06 +0.05 51 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.30 +0.05 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.54 +0.05 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.79 +0.07 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.05 +0.07 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.29 +0.08 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.54 +0.09 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.79 +0.08 68 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.04 +0.08 70 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30JUL26 4.00 P 0.08 0.08 0.08 0.08 0.00 46 50 50 +50
30JUL26 4.10 P 0.00 0.00 0.00 0.10 0.00 47 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 0.00 47 0 12 0
30JUL26 4.30 P 0.00 0.00 0.00 0.14 0.00 46 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 0.00 47 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.23 0.00 46 0 19 0
30JUL26 4.70 P 0.00 0.00 0.00 0.26 0.00 46 0 49 0
30JUL26 4.80 P 0.00 0.00 0.00 0.30 0.00 46 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.34 0.00 46 0 20 0
30JUL26 5.00 P 0.00 0.00 0.00 0.39 +0.02 46 0 29 0
30JUL26 5.25 P 0.50 0.50 0.50 0.51 0.00 46 46 53 +46
30JUL26 5.50 P 0.00 0.00 0.00 0.65 +0.01 45 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 0.81 +0.01 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.02 +0.03 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.22 +0.03 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.42 +0.03 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.64 +0.03 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.84 +0.02 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.08 +0.03 48 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.31 +0.03 47 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.55 +0.05 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.79 +0.04 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 45 0 6 0
29SEP26 3.90 P 0.13 0.13 0.13 0.12 0.00 45 5 8 +5
29SEP26 4.00 P 0.00 0.00 0.00 0.14 0.00 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 0.00 45 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.01 45 0 129 0
29SEP26 4.30 P 0.25 0.25 0.25 0.21 0.00 44 5 4 -5
29SEP26 4.40 P 0.00 0.00 0.00 0.25 0.00 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 -0.01 45 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 +0.01 45 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 +0.01 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 +0.01 44 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 0.00 44 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 +0.01 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 +0.01 43 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 +0.01 44 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 +0.04 45 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 +0.01 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 +0.05 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.05 45 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 +0.05 46 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 +0.07 47 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 +0.04 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 +0.04 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.58 +0.05 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.81 +0.05 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.05 +0.05 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.29 +0.04 45 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.54 +0.05 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.79 +0.06 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.04 +0.06 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.01 43 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.01 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 -0.01 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.01 43 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 0.42 +0.01 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 0.00 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.01 43 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 0.00 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 +0.01 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 +0.02 42 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.02 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.03 43 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.04 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 +0.04 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.78 +0.04 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 +0.04 43 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.19 +0.05 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.41 +0.03 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 +0.06 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.86 +0.05 44 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.08 +0.04 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.31 +0.05 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.55 +0.05 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.79 +0.06 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.04 +0.06 44 0 0 0
30MAR27 3.90 P 0.26 0.26 0.26 0.25 0.00 43 5 7 +5
30MAR27 4.00 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 -0.01 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 0.00 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 0.00 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 +0.01 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 0.00 42 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 +0.02 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 +0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 +0.02 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.46 +0.02 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 +0.03 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.85 +0.04 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.04 +0.05 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 +0.05 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.46 +0.05 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.68 +0.06 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.90 +0.06 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.12 +0.06 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.34 +0.05 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.57 +0.06 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.81 +0.07 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.05 +0.05 41 0 0 0
TOTAL PUT 801 12,734 +720
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$ 50.25
29APR26 36.00 C 0.00 0.00 0.00 14.28 -0.05 62 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 13.28 -0.05 55 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.28 -0.05 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.28 -0.05 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.28 -0.08 0 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 9.28 -0.19 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.29 -0.05 40 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.29 -0.06 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.31 -0.07 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.35 -0.08 37 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 4.42 -0.09 36 0 50 0
29APR26 47.00 C 0.00 0.00 0.00 3.54 -0.12 36 0 145 0
29APR26 48.00 C 2.60 2.60 2.59 2.75 -0.13 36 2 188 -2
29APR26 49.00 C 2.78 2.78 2.78 2.06 -0.13 36 3 113 0
29APR26 50.00 C 1.68 2.05 1.24 1.46 -0.18 36 65 130 -51
29APR26 52.50 C 0.79 0.79 0.50 0.55 -0.10 37 14 166 +5
29APR26 55.00 C 0.20 0.20 0.20 0.14 -0.06 36 2 141 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 14.36 -0.09 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.37 -0.12 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.39 -0.11 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.42 -0.26 40 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.46 -0.15 40 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.53 -0.25 40 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.62 -0.11 40 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.74 -0.04 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.90 -0.03 40 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 6.10 -0.03 40 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 5.35 -0.02 40 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 4.65 -0.02 40 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 4.01 -0.01 40 0 100 0
28MAY26 49.00 C 0.00 0.00 0.00 3.35 -0.19 39 0 69 0
28MAY26 50.00 C 3.50 3.50 2.64 2.83 -0.14 39 32 124 -12
28MAY26 52.50 C 2.10 2.10 2.10 1.90 +0.01 41 10 127 +3
28MAY26 55.00 C 1.01 1.32 0.95 1.08 -0.06 39 64 113 -3
28MAY26 57.50 C 0.00 0.00 0.00 0.62 -0.03 40 0 63 0
28MAY26 60.00 C 0.40 0.40 0.34 0.36 +0.01 40 9 63 +8
28MAY26 62.50 C 0.00 0.00 0.00 0.19 +0.01 40 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 +0.01 42 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 44 0 45 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 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 27.36 -0.05 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.36 -0.05 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.37 -0.05 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.37 -0.05 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.38 -0.05 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.38 -0.05 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.39 -0.05 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.39 -0.06 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.40 -0.05 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.41 -0.05 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.64 +0.14 58 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.67 +0.10 56 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.40 -0.20 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.50 -0.05 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.51 -0.19 37 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.67 +0.03 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.72 -0.12 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.82 -0.06 40 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 9.92 -0.22 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.06 -0.23 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.25 -0.05 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.48 -0.05 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.75 -0.05 39 0 57 0
29JUN26 46.00 C 0.00 0.00 0.00 6.06 -0.05 39 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.42 -0.04 39 0 96 0
29JUN26 48.00 C 5.22 5.22 5.22 4.96 -0.05 41 2 147 0
29JUN26 49.00 C 0.00 0.00 0.00 4.23 -0.12 38 0 130 0
29JUN26 50.00 C 0.00 0.00 0.00 3.74 -0.06 39 0 220 0
29JUN26 52.50 C 3.03 3.03 2.53 2.64 -0.09 38 10 123 0
29JUN26 55.00 C 1.89 1.89 1.89 1.89 -0.06 39 18 145 +18
29JUN26 57.50 C 0.00 0.00 0.00 1.30 -0.02 39 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.86 -0.02 39 0 238 0
29JUN26 62.50 C 0.00 0.00 0.00 0.55 -0.02 39 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.35 -0.01 39 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.22 0.00 39 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 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 14.54 -0.06 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.60 -0.10 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.67 -0.06 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.76 -0.08 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.87 -0.07 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.03 -0.11 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.20 -0.18 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.41 -0.04 40 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 7.66 -0.07 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.95 -0.06 40 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 6.28 -0.26 40 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 5.66 -0.23 40 0 165 0
30JUL26 48.00 C 4.99 4.99 4.99 5.07 -0.07 40 13 62 0
30JUL26 49.00 C 4.39 4.39 4.39 4.62 -0.10 41 6 95 0
30JUL26 50.00 C 0.00 0.00 0.00 4.12 -0.09 41 0 56 0
30JUL26 52.50 C 0.00 0.00 0.00 3.05 -0.08 40 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 2.22 -0.05 40 0 88 0
30JUL26 57.50 C 0.00 0.00 0.00 1.58 -0.04 40 0 16 0
30JUL26 60.00 C 0.00 0.00 0.00 1.10 -0.04 40 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.76 -0.03 40 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.52 -0.02 40 0 30 0
30JUL26 67.50 C 0.00 0.00 0.00 0.35 -0.02 40 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.15 - 40 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 17.64 +0.11 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.67 -0.07 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.55 -0.05 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.61 -0.06 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.72 +0.01 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 12.82 -0.14 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 11.91 -0.26 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.15 -0.18 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.33 -0.16 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.50 -0.34 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 8.79 -0.03 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.08 -0.04 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.39 -0.08 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 6.79 -0.26 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.20 -0.08 39 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 5.65 -0.07 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.25 -0.07 40 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 4.79 -0.07 40 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 3.79 -0.09 40 0 125 0
29SEP26 55.00 C 0.00 0.00 0.00 2.99 -0.05 40 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.33 -0.04 40 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.79 -0.04 40 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 1.37 -0.04 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.06 -0.03 40 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.81 -0.02 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 -0.01 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.47 0.00 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 14.77 -0.07 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.90 -0.07 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.07 -0.07 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.26 -0.08 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.51 -0.07 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.77 -0.08 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.07 -0.08 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.42 -0.09 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.81 -0.09 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.21 -0.08 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.68 -0.09 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.16 -0.09 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.65 -0.09 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.23 -0.08 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.80 -0.09 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.85 -0.08 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.03 -0.07 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.36 -0.07 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.79 -0.07 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.28 -0.07 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.90 -0.06 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.56 -0.05 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.28 -0.05 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.05 -0.04 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.86 -0.04 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.70 -0.03 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.03 -0.09 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.23 -0.10 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.45 -0.10 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.73 -0.11 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.03 -0.11 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.40 -0.09 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 10.75 -0.08 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.15 -0.09 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.57 -0.09 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.98 -0.17 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.46 -0.17 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 7.96 -0.18 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 7.55 -0.13 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.13 -0.09 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.71 -0.08 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 5.69 -0.20 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.03 -0.05 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.37 -0.03 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.77 -0.05 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.25 -0.04 39 0 0 0
30MAR27 65.00 C 3.24 3.24 3.24 2.75 -0.07 39 5 10 -5
30MAR27 67.50 C 0.00 0.00 0.00 2.37 -0.10 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.00 -0.09 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.67 -0.09 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.40 -0.09 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.21 -0.07 38 0 0 0
TOTAL CALL 255 9,017 -39
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29APR26 43.00 P 0.06 0.06 0.06 0.01 -0.01 36 10 23 -10
29APR26 44.00 P 0.08 0.08 0.08 0.03 -0.01 37 80 102 +48
29APR26 45.00 P 0.15 0.15 0.15 0.07 -0.02 37 1 227 -1
29APR26 46.00 P 0.16 0.22 0.16 0.14 -0.04 37 14 154 -8
29APR26 47.00 P 0.34 0.34 0.23 0.26 -0.07 36 12 175 -11
29APR26 48.00 P 0.55 0.55 0.41 0.48 -0.08 37 23 226 -17
29APR26 49.00 P 0.99 0.99 0.99 0.79 -0.09 37 2 140 0
29APR26 50.00 P 0.94 1.41 0.85 1.20 -0.06 36 64 218 0
29APR26 52.50 P 2.24 2.24 2.24 2.75 -0.03 36 15 303 +15
29APR26 55.00 P 5.19 5.19 5.19 4.86 -0.01 36 2 49 -2
29APR26 57.50 P 0.00 0.00 0.00 7.26 +0.04 36 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 9.75 +0.05 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.25 +0.05 0 0 31 0
29APR26 65.00 P 13.79 13.79 13.79 14.75 +0.05 0 4 27 0
29APR26 67.50 P 0.00 0.00 0.00 17.25 +0.05 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.75 +0.05 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.25 +0.05 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.75 +0.05 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.25 +0.05 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 29.75 +0.05 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 32.25 +0.05 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 34.75 +0.05 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.25 +0.05 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 0.00 42 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 21 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28MAY26 40.00 P 0.22 0.22 0.22 0.12 +0.01 41 2 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 27 0
28MAY26 42.00 P 0.00 0.00 0.00 0.27 +0.02 40 0 42 0
28MAY26 43.00 P 0.46 0.46 0.46 0.39 +0.02 40 6 34 -6
28MAY26 44.00 P 0.47 0.64 0.47 0.55 +0.03 40 4 41 0
28MAY26 45.00 P 0.77 0.77 0.77 0.75 +0.02 41 2 127 -2
28MAY26 46.00 P 0.82 1.06 0.82 1.01 +0.03 41 39 131 -11
28MAY26 47.00 P 0.00 0.00 0.00 1.32 +0.08 41 0 145 0
28MAY26 48.00 P 1.43 1.73 1.43 1.60 -0.01 39 5 61 0
28MAY26 49.00 P 1.85 1.85 1.85 2.03 -0.04 40 1 91 0
28MAY26 50.00 P 2.45 2.58 2.07 2.60 +0.17 41 26 128 -22
28MAY26 52.50 P 3.39 3.90 3.39 3.89 -0.01 39 15 91 +8
28MAY26 55.00 P 0.00 0.00 0.00 5.75 +0.06 40 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 7.77 +0.06 40 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 10.05 +0.06 42 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 12.38 +0.14 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.83 +0.11 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.25 +0.05 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.75 +0.05 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.25 +0.05 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.75 +0.05 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.25 +0.05 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 29.75 +0.05 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.25 +0.05 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.75 +0.05 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 37.25 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 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 47 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 0.00 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 0.00 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 0.00 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 0.00 39 0 4 0
29JUN26 40.00 P 0.50 0.50 0.42 0.35 0.00 39 7 54 -1
29JUN26 41.00 P 0.46 0.51 0.46 0.47 -0.01 39 5 106 +5
29JUN26 42.00 P 0.00 0.00 0.00 0.61 0.00 39 0 89 0
29JUN26 43.00 P 0.88 0.88 0.88 0.83 0.00 39 1 41 -1
29JUN26 44.00 P 1.01 1.08 1.01 1.06 0.00 39 2 47 0
29JUN26 45.00 P 1.12 1.32 1.10 1.33 0.00 39 8 100 -2
29JUN26 46.00 P 1.36 1.36 1.36 1.64 +0.01 39 10 114 +10
29JUN26 47.00 P 0.00 0.00 0.00 1.98 +0.02 39 0 135 0
29JUN26 48.00 P 0.00 0.00 0.00 2.39 +0.05 39 0 100 0
29JUN26 49.00 P 2.40 2.40 2.40 2.82 +0.05 39 18 74 0
29JUN26 50.00 P 3.30 3.40 2.90 3.30 +0.02 39 9 299 +5
29JUN26 52.50 P 0.00 0.00 0.00 4.75 +0.07 39 0 45 0
29JUN26 55.00 P 0.00 0.00 0.00 6.45 +0.04 39 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 8.30 +0.04 39 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 10.41 -0.05 40 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 12.59 -0.18 39 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 14.93 -0.02 39 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 17.31 +0.06 39 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 19.93 +0.22 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.25 +0.05 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.75 +0.05 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.25 +0.05 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.75 +0.05 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 32.25 +0.05 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 34.75 +0.05 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.25 +0.05 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.61 -0.01 40 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.78 -0.02 40 0 0 0
30JUL26 40.00 P 1.09 1.09 1.09 0.99 -0.01 40 2 34 +2
30JUL26 41.00 P 0.00 0.00 0.00 1.27 +0.01 40 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.53 +0.02 40 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 1.83 +0.02 40 0 128 0
30JUL26 44.00 P 0.00 0.00 0.00 2.16 +0.02 40 0 70 0
30JUL26 45.00 P 0.00 0.00 0.00 2.53 +0.02 39 0 85 0
30JUL26 46.00 P 0.00 0.00 0.00 2.95 +0.02 39 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 3.41 +0.03 39 0 203 0
30JUL26 48.00 P 0.00 0.00 0.00 3.91 +0.02 39 0 88 0
30JUL26 49.00 P 0.00 0.00 0.00 4.44 +0.01 39 0 133 0
30JUL26 50.00 P 0.00 0.00 0.00 5.02 +0.01 39 0 32 0
30JUL26 52.50 P 0.00 0.00 0.00 6.66 +0.03 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.48 +0.04 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.44 -0.03 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.69 +0.07 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.85 +0.03 40 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.14 +0.03 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.49 +0.04 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.88 +0.04 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.30 - 39 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.37 0.00 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.61 -0.01 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.75 0.00 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.92 -0.01 39 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 -0.01 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.36 -0.01 39 0 1 0
29SEP26 40.00 P 1.78 1.78 1.78 1.65 +0.06 40 1 64 -1
29SEP26 41.00 P 2.07 2.07 1.97 1.94 -0.04 40 6 49 -6
29SEP26 42.00 P 0.00 0.00 0.00 2.26 +0.05 39 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 2.60 +0.03 39 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 2.98 +0.03 39 0 20 0
29SEP26 45.00 P 3.12 3.12 3.12 3.39 +0.04 39 2 53 0
29SEP26 46.00 P 3.52 3.67 3.50 3.83 +0.04 39 7 95 -7
29SEP26 47.00 P 3.98 4.10 3.98 4.31 +0.02 39 4 76 -2
29SEP26 48.00 P 0.00 0.00 0.00 4.82 +0.06 39 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 5.37 +0.01 39 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 5.96 0.00 39 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 7.55 +0.02 39 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 9.47 +0.19 40 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 11.33 -0.13 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.36 +0.17 40 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 15.47 +0.17 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.69 +0.09 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.97 +0.11 41 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 22.16 +0.04 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.53 +0.05 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.92 +0.05 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.33 +0.05 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.77 +0.06 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.21 +0.05 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.67 +0.05 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.14 +0.06 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.31 -0.03 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.54 -0.03 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.81 -0.03 39 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.09 -0.03 39 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 2.41 -0.04 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.84 -0.04 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.20 -0.04 39 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 3.64 -0.03 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.07 -0.04 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.39 -0.04 39 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.89 -0.04 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.40 -0.04 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.91 -0.04 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.49 -0.04 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.08 -0.03 39 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.64 -0.03 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.32 -0.02 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.15 -0.02 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.08 -0.02 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.09 0.00 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.20 -0.01 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.37 0.00 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.61 +0.01 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.89 +0.02 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.21 +0.02 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.57 +0.02 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.96 +0.03 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.36 +0.03 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.79 +0.04 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.23 +0.04 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.78 -0.06 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.06 -0.07 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.35 -0.06 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.68 -0.07 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.12 -0.06 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.49 -0.05 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.91 -0.08 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.35 -0.07 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.79 -0.03 39 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 5.28 +0.03 39 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 5.79 +0.03 39 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 6.31 +0.03 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.72 -0.11 38 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 7.44 +0.07 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.97 -0.02 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.53 +0.04 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.22 +0.07 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.83 -0.07 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.68 -0.07 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.68 -0.05 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.70 -0.05 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.84 -0.04 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.00 -0.03 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.24 -0.02 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.50 -0.02 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.82 0.00 38 0 0 0
TOTAL PUT 409 9,137 -17
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$ 46.16
29APR26 32.00 C 0.00 0.00 0.00 14.18 -0.47 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.19 -0.46 67 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.19 -0.46 60 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.19 -0.46 54 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.19 -0.46 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.19 -0.46 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.19 -0.46 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.19 -0.46 0 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 6.19 -0.47 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.20 -0.46 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.22 -0.46 28 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 3.28 -0.45 28 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 2.41 -0.43 28 0 181 0
29APR26 45.00 C 1.40 1.40 1.40 1.65 -0.40 28 5 139 0
29APR26 46.00 C 0.95 0.95 0.95 1.01 -0.38 27 1 154 0
29APR26 47.00 C 0.58 0.58 0.40 0.59 -0.29 27 40 216 +34
29APR26 48.00 C 0.29 0.32 0.24 0.31 -0.19 27 111 192 +93
29APR26 49.00 C 0.15 0.17 0.15 0.16 -0.11 28 52 126 -28
29APR26 50.00 C 0.08 0.08 0.08 0.07 -0.07 28 40 200 -40
29APR26 52.50 C 0.04 0.04 0.04 0.01 -0.01 30 12 190 -10
29APR26 55.00 C 0.03 0.03 0.03 0.01 0.00 40 20 40 -20
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.23 -0.46 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.23 -0.46 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.23 -0.47 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.24 -0.46 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.24 -0.41 29 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.25 -0.40 30 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.26 -0.40 29 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.29 -0.46 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.34 -0.45 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.42 -0.44 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.55 -0.42 30 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.74 -0.40 30 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.01 -0.37 30 0 45 0
28MAY26 45.00 C 2.12 2.15 2.01 2.30 -0.41 29 46 91 +40
28MAY26 46.00 C 1.62 1.62 1.52 1.81 -0.35 30 32 71 +27
28MAY26 47.00 C 1.34 1.34 1.16 1.36 -0.31 30 50 162 -15
28MAY26 48.00 C 0.90 0.98 0.85 0.98 -0.27 29 32 155 +31
28MAY26 49.00 C 0.67 0.67 0.67 0.72 -0.19 30 15 72 +15
28MAY26 50.00 C 0.51 0.51 0.51 0.52 -0.13 30 15 190 +15
28MAY26 52.50 C 0.23 0.23 0.19 0.19 -0.06 30 45 139 +45
28MAY26 55.00 C 0.10 0.10 0.10 0.06 -0.03 30 10 167 +10
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.22 -0.47 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.23 -0.46 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.23 -0.46 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.23 -0.46 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.23 -0.46 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.23 -0.47 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.24 -0.46 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.25 -0.40 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.26 -0.39 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.29 -0.41 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.34 -0.45 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.43 -0.44 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.57 -0.42 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.76 -0.40 30 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.02 -0.37 30 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 3.31 -0.39 30 0 62 0
29JUN26 45.00 C 2.71 2.71 2.58 2.75 -0.40 30 16 80 -13
29JUN26 46.00 C 2.11 2.11 1.98 2.25 -0.35 30 30 94 -15
29JUN26 47.00 C 1.63 1.77 1.63 1.78 -0.34 30 65 102 -61
29JUN26 48.00 C 1.39 1.39 1.39 1.45 -0.27 30 9 194 0
29JUN26 49.00 C 1.11 1.11 1.11 1.17 -0.21 31 15 143 +15
29JUN26 50.00 C 0.00 0.00 0.00 0.93 -0.17 31 0 40 0
29JUN26 52.50 C 0.00 0.00 0.00 0.49 -0.10 30 0 31 0
29JUN26 55.00 C 0.00 0.00 0.00 0.25 -0.05 31 0 82 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.27 -0.44 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.30 -0.49 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.36 -0.43 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.46 -0.44 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.60 -0.42 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.80 -0.40 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.06 -0.38 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.39 -0.36 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.74 -0.36 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.25 -0.37 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 2.77 -0.32 31 0 15 0
30JUL26 47.00 C 2.10 2.10 2.10 2.34 -0.30 31 15 42 +15
30JUL26 48.00 C 0.00 0.00 0.00 1.98 -0.25 31 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 1.67 -0.22 31 0 37 0
30JUL26 50.00 C 0.00 0.00 0.00 1.41 -0.19 31 0 16 0
30JUL26 52.50 C 0.00 0.00 0.00 0.88 -0.13 31 0 46 0
30JUL26 55.00 C 0.00 0.00 0.00 0.52 -0.10 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.31 -0.05 31 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.24 -0.46 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.25 -0.47 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.23 -0.54 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.24 -0.59 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.34 -0.58 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.35 -0.70 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.50 -0.71 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.88 -0.41 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.15 -0.38 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.45 -0.38 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.83 -0.34 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.23 -0.33 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.76 -0.24 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.22 -0.37 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 3.77 -0.33 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.33 -0.33 32 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.97 -0.28 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.61 -0.29 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.32 -0.24 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.70 -0.17 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.22 -0.12 33 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 0.85 -0.10 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.59 -0.07 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.04 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.30 -0.45 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.38 -0.44 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.49 -0.43 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.64 -0.42 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.83 -0.41 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.25 -0.22 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.33 -0.40 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.66 -0.37 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.00 -0.38 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.40 -0.34 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.82 -0.34 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.27 -0.31 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.77 -0.31 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.37 -0.37 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.91 -0.35 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.48 -0.33 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.08 -0.31 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.74 -0.27 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.40 -0.27 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.66 -0.25 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.11 -0.17 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.63 -0.13 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.24 -0.11 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.91 -0.11 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.72 -0.06 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.53 -0.06 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.04 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.57 -0.43 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.73 -0.42 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.95 -0.41 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.19 -0.39 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.47 -0.38 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.76 -0.38 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.10 -0.36 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.46 -0.35 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.85 -0.32 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.28 -0.32 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.71 -0.32 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.20 -0.28 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.70 -0.29 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.40 -0.10 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.94 -0.29 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.50 -0.30 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.10 -0.27 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 4.73 -0.25 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.36 -0.27 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.59 -0.22 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.95 -0.16 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.41 -0.15 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.96 -0.12 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.53 -0.10 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.24 -0.09 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.00 -0.06 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.80 -0.06 32 0 0 0
TOTAL CALL 676 7,274 +138
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 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 39 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 111 0
29APR26 42.00 P 0.10 0.10 0.10 0.03 0.00 28 1 393 +1
29APR26 43.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 134 0
29APR26 44.00 P 0.32 0.39 0.31 0.22 +0.03 28 50 67 +26
29APR26 45.00 P 0.57 0.62 0.51 0.47 +0.09 28 24 377 -4
29APR26 46.00 P 0.93 1.15 0.89 0.88 +0.17 29 71 101 -9
29APR26 47.00 P 0.00 0.00 0.00 1.41 +0.23 28 0 515 0
29APR26 48.00 P 2.26 2.56 2.26 2.13 +0.27 28 3 128 -2
29APR26 49.00 P 0.00 0.00 0.00 2.96 +0.34 28 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 3.88 +0.39 28 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.34 +0.46 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.84 +0.46 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.34 +0.46 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.84 +0.46 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.34 +0.46 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.84 +0.46 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.34 +0.46 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.84 +0.46 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.34 +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 37 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 0.00 30 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.04 0.00 30 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 35 0
28MAY26 39.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 70 0
28MAY26 41.00 P 0.00 0.00 0.00 0.41 +0.06 30 0 75 0
28MAY26 42.00 P 0.72 0.72 0.71 0.64 +0.08 30 34 86 +8
28MAY26 43.00 P 0.00 0.00 0.00 0.94 +0.11 30 0 37 0
28MAY26 44.00 P 1.39 1.39 1.39 1.32 +0.17 30 4 53 0
28MAY26 45.00 P 1.80 2.04 1.80 1.78 +0.23 30 82 188 +16
28MAY26 46.00 P 2.59 2.60 2.44 2.31 +0.28 30 75 130 -3
28MAY26 47.00 P 0.00 0.00 0.00 2.93 +0.31 30 0 136 0
28MAY26 48.00 P 0.00 0.00 0.00 3.64 +0.30 30 0 96 0
28MAY26 49.00 P 0.00 0.00 0.00 4.41 +0.33 30 0 32 0
28MAY26 50.00 P 0.00 0.00 0.00 5.24 +0.36 30 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 7.49 +0.42 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.18 +0.65 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.67 +0.69 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.83 +0.51 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.32 +0.46 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.81 +0.46 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.31 +0.47 36 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.94 +0.60 68 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.30 +0.47 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 30 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 43 0
29JUN26 36.00 P 0.17 0.21 0.17 0.11 +0.01 30 25 58 +25
29JUN26 37.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.42 +0.04 30 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 0.61 +0.06 31 0 108 0
29JUN26 41.00 P 1.00 1.00 1.00 0.84 +0.08 31 2 58 +2
29JUN26 42.00 P 0.00 0.00 0.00 1.14 +0.10 31 0 57 0
29JUN26 43.00 P 0.00 0.00 0.00 1.50 +0.16 31 0 102 0
29JUN26 44.00 P 0.00 0.00 0.00 1.90 +0.20 31 0 90 0
29JUN26 45.00 P 2.64 2.64 2.64 2.37 +0.24 31 15 95 0
29JUN26 46.00 P 3.17 3.17 3.17 2.90 +0.26 30 15 120 +14
29JUN26 47.00 P 0.00 0.00 0.00 3.48 +0.28 30 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 4.15 +0.32 30 0 112 0
29JUN26 49.00 P 0.00 0.00 0.00 4.88 +0.28 30 0 137 0
29JUN26 50.00 P 0.00 0.00 0.00 5.65 +0.31 30 0 65 0
29JUN26 52.50 P 0.00 0.00 0.00 7.75 +0.37 30 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.26 +0.60 37 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.67 +0.63 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.30 +0.83 49 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.33 +0.39 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.82 +0.47 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.31 +0.47 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.94 +0.60 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.30 +0.47 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.79 +0.46 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.29 +0.47 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.53 +0.05 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.73 +0.06 31 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.97 +0.08 31 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 1.25 +0.09 31 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.59 +0.12 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.96 +0.18 31 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 2.38 +0.19 31 0 22 0
30JUL26 45.00 P 3.08 3.08 3.08 2.85 +0.24 31 15 75 +15
30JUL26 46.00 P 3.62 3.65 3.62 3.39 +0.27 31 30 30 +15
30JUL26 47.00 P 0.00 0.00 0.00 3.98 +0.27 31 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 4.62 +0.33 31 0 31 0
30JUL26 49.00 P 0.00 0.00 0.00 5.33 +0.28 31 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 6.05 +0.29 31 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 8.05 +0.34 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.42 +0.55 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.77 +0.61 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.30 +0.79 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.66 +0.72 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.00 +0.63 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.31 +0.46 28 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.94 +0.60 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
29SEP26 36.00 P 0.61 0.61 0.61 0.65 +0.04 32 3 4 +3
29SEP26 37.00 P 0.00 0.00 0.00 0.84 +0.06 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 +0.11 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.35 +0.08 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.66 +0.10 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.00 +0.13 33 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 2.35 +0.14 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.75 +0.15 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.19 +0.17 32 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.68 +0.20 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.24 +0.25 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.82 +0.27 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.45 +0.30 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.11 +0.34 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.82 +0.28 32 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.80 +0.45 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.92 +0.52 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.05 +0.67 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.37 +0.69 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.66 +0.72 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.00 +0.59 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.46 +0.61 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.94 +0.60 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.31 +0.47 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.79 +0.46 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.29 +0.47 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.78 +0.06 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.97 +0.07 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.18 +0.08 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.42 +0.08 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.72 +0.12 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.05 +0.11 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.40 +0.15 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.73 +0.13 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.14 +0.17 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.54 +0.18 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.00 +0.20 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.52 +0.22 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.05 +0.24 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.62 +0.26 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.23 +0.30 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.87 +0.30 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.52 +0.30 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.44 +0.40 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.32 +0.54 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.37 +0.34 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.71 +0.64 34 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.78 +0.38 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.11 +0.41 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.49 +0.43 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.94 +0.47 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.35 +0.44 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.78 +0.04 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.95 +0.06 32 0 5 0
30MAR27 34.00 P 1.25 1.25 1.25 1.20 +0.07 33 3 14 +3
30MAR27 35.00 P 0.00 0.00 0.00 1.38 +0.07 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 +0.09 32 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.92 +0.09 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.32 +0.18 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.65 +0.13 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.03 +0.18 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.38 +0.15 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.78 +0.15 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.22 +0.17 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.71 +0.24 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.21 +0.26 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.72 +0.24 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.28 +0.23 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.90 +0.29 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.52 +0.30 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.16 +0.29 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.96 +0.22 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.98 +0.53 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.87 +0.34 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.04 +0.59 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.12 +0.38 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.37 +0.40 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.68 +0.42 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.04 +0.43 32 0 0 0
TOTAL PUT 452 8,420 +110
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$ 182.30
29APR26 147.50 C 0.00 0.00 0.00 34.91 -4.31 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 32.42 -4.36 35 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 29.92 -4.31 30 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 27.43 -4.30 32 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 24.94 -4.30 32 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 22.46 -4.30 31 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 20.00 -4.29 31 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 17.57 -4.27 30 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 15.20 -4.23 30 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 12.92 -4.16 30 0 47 0
29APR26 172.50 C 0.00 0.00 0.00 10.77 -4.03 31 0 96 0
29APR26 175.00 C 10.30 10.30 10.30 8.77 -3.87 30 1 401 0
29APR26 177.50 C 0.00 0.00 0.00 6.76 -3.85 29 0 345 0
29APR26 180.00 C 0.00 0.00 0.00 5.23 -3.51 29 0 381 0
29APR26 182.50 C 3.28 3.28 3.26 3.93 -3.14 30 12 221 +12
29APR26 185.00 C 3.85 3.85 2.34 2.87 -2.89 30 50 385 -11
29APR26 187.50 C 2.32 2.32 2.26 2.03 -2.43 30 65 354 +21
29APR26 190.00 C 2.12 2.12 1.15 1.39 -1.99 30 100 394 -13
29APR26 192.50 C 1.50 1.50 0.85 0.94 -1.56 30 35 339 -3
29APR26 195.00 C 1.05 1.05 0.49 0.61 -1.20 30 43 720 0
29APR26 197.50 C 0.55 0.55 0.35 0.39 -0.89 31 50 448 +11
29APR26 200.00 C 0.45 0.45 0.25 0.23 -0.65 31 175 805 +101
29APR26 205.00 C 0.24 0.24 0.24 0.08 -0.31 31 15 260 +15
29APR26 210.00 C 0.09 0.09 0.09 0.03 -0.13 32 15 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 35.47 -4.08 35 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 33.10 -4.41 35 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 30.77 -3.97 35 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 28.48 -3.85 35 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 26.25 -3.66 35 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 24.08 -4.01 35 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 21.99 -3.92 35 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 19.98 -3.83 35 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 18.07 -3.71 35 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 16.25 -3.59 35 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 14.54 -3.45 35 0 65 0
28MAY26 175.00 C 0.00 0.00 0.00 12.55 -3.68 33 0 116 0
28MAY26 177.50 C 10.48 10.48 10.48 11.11 -3.47 34 1 80 0
28MAY26 180.00 C 9.30 9.30 9.30 9.78 -3.53 34 2 125 +2
28MAY26 182.50 C 7.84 7.84 7.84 8.56 -3.30 34 15 83 +15
28MAY26 185.00 C 0.00 0.00 0.00 7.45 -3.05 34 0 102 0
28MAY26 187.50 C 0.00 0.00 0.00 6.45 -2.80 34 0 113 0
28MAY26 190.00 C 5.95 5.95 5.95 5.55 -2.58 34 1 50 +1
28MAY26 192.50 C 5.13 5.13 4.95 4.75 -2.36 35 6 67 -4
28MAY26 195.00 C 0.00 0.00 0.00 4.04 -2.14 35 0 166 0
28MAY26 197.50 C 0.00 0.00 0.00 3.42 -1.92 35 0 217 0
28MAY26 200.00 C 3.98 3.98 3.04 2.88 -1.71 35 25 143 -1
28MAY26 205.00 C 2.25 2.25 2.25 2.03 -1.32 35 24 182 +24
28MAY26 210.00 C 0.00 0.00 0.00 1.45 -0.94 35 0 137 0
28MAY26 215.00 C 0.00 0.00 0.00 0.98 -0.70 35 0 90 0
28MAY26 220.00 C 0.00 0.00 0.00 0.64 -0.52 35 0 108 0
28MAY26 225.00 C 0.00 0.00 0.00 0.40 -0.39 35 0 200 0
28MAY26 230.00 C 0.00 0.00 0.00 0.25 -0.28 35 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.16 -0.18 35 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.10 -0.12 35 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.06 -0.08 35 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 4 0
28MAY26 265.00 C 0.05 0.05 0.05 0.01 -0.02 36 5 5 +5
28MAY26 270.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 35.47 -4.85 29 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 33.59 -4.94 34 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 31.37 -4.90 34 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 29.21 -3.55 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 27.13 -3.98 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.10 -3.37 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.19 -3.80 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.31 -3.75 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 19.57 -3.61 34 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 17.87 -3.53 34 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 16.32 -3.37 34 0 45 0
29JUN26 175.00 C 15.20 15.20 15.20 14.75 -3.31 34 1 46 0
29JUN26 177.50 C 0.00 0.00 0.00 13.46 -3.09 34 0 33 0
29JUN26 180.00 C 0.00 0.00 0.00 12.17 -3.33 34 0 155 0
29JUN26 182.50 C 0.00 0.00 0.00 10.97 -3.16 34 0 68 0
29JUN26 185.00 C 0.00 0.00 0.00 9.77 -3.05 34 0 41 0
29JUN26 187.50 C 0.00 0.00 0.00 8.80 -2.84 34 0 76 0
29JUN26 190.00 C 7.58 7.58 7.58 7.92 -2.58 34 2 66 0
29JUN26 192.50 C 7.11 7.11 7.11 7.04 -2.41 34 4 184 +4
29JUN26 195.00 C 0.00 0.00 0.00 6.30 -2.21 34 0 76 0
29JUN26 197.50 C 0.00 0.00 0.00 5.61 -1.97 34 0 91 0
29JUN26 200.00 C 5.84 5.84 5.08 4.94 -1.82 34 43 76 +38
29JUN26 205.00 C 0.00 0.00 0.00 3.79 -1.59 34 0 216 0
29JUN26 210.00 C 0.00 0.00 0.00 2.90 -1.31 34 0 658 0
29JUN26 215.00 C 2.24 2.24 2.24 2.20 -1.09 34 15 43 0
29JUN26 220.00 C 1.92 1.92 1.92 1.59 -0.95 34 1 47 +1
29JUN26 225.00 C 0.00 0.00 0.00 1.16 -0.75 34 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.86 -0.56 34 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.63 -0.44 34 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.44 -0.34 34 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.32 -0.26 34 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.23 -0.20 34 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.16 -0.14 34 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.11 -0.12 34 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.08 -0.08 34 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.05 -0.06 34 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 36.76 -4.30 35 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 34.62 -4.44 35 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 32.60 -4.49 35 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 30.59 -3.48 35 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 28.68 -3.76 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 26.83 -3.67 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 25.03 -3.62 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 23.35 -3.46 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 21.68 -3.43 35 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 20.15 -3.29 35 0 28 0
30JUL26 172.50 C 0.00 0.00 0.00 18.61 -3.21 34 0 38 0
30JUL26 175.00 C 0.00 0.00 0.00 17.19 -3.15 34 0 22 0
30JUL26 177.50 C 0.00 0.00 0.00 15.84 -3.59 34 0 30 0
30JUL26 180.00 C 13.81 13.81 13.81 14.60 -3.32 34 15 75 +15
30JUL26 182.50 C 0.00 0.00 0.00 13.41 -3.18 34 0 33 0
30JUL26 185.00 C 0.00 0.00 0.00 12.31 -3.02 34 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 11.28 -2.90 35 0 0 0
30JUL26 190.00 C 10.04 10.04 10.04 10.32 -2.73 34 3 3 +3
30JUL26 192.50 C 0.00 0.00 0.00 9.42 -2.58 34 0 45 0
30JUL26 195.00 C 0.00 0.00 0.00 8.60 -2.45 35 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 7.85 -2.29 35 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 7.14 -2.08 35 0 1 0
30JUL26 205.00 C 0.00 0.00 0.00 5.92 - 35 0 0 -
30JUL26 210.00 C 0.00 0.00 0.00 4.86 - 35 0 0 -
30JUL26 215.00 C 0.00 0.00 0.00 3.97 - 35 0 0 -
30JUL26 220.00 C 0.00 0.00 0.00 3.08 - 35 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 38.68 -4.88 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.76 -3.83 34 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 35.58 -3.90 36 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.77 -3.89 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.02 -3.84 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.38 -3.49 36 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 28.74 -2.81 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 27.15 -2.80 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 25.69 -2.58 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 23.71 -3.31 35 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.56 -2.69 35 0 6 0
29SEP26 175.00 C 20.95 20.95 20.95 21.20 -3.37 35 5 20 +5
29SEP26 177.50 C 0.00 0.00 0.00 19.86 -3.62 35 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 18.65 -3.48 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 17.51 -3.33 35 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 16.42 -3.32 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.37 -3.07 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.39 -3.13 35 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 13.46 -2.85 35 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 12.58 -2.73 35 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 11.69 -2.76 35 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 11.02 -2.47 35 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 9.62 -1.87 35 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 8.40 -2.04 36 0 103 0
29SEP26 215.00 C 0.00 0.00 0.00 7.32 -1.86 36 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 6.25 -1.81 36 0 48 0
29SEP26 225.00 C 0.00 0.00 0.00 5.43 -1.52 36 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.62 -1.26 36 0 456 0
29SEP26 235.00 C 0.00 0.00 0.00 3.97 -1.10 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.38 -0.98 36 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.87 -0.90 36 0 0 0
29SEP26 250.00 C 2.75 2.75 2.75 2.53 -0.75 36 15 19 +9
29SEP26 255.00 C 0.00 0.00 0.00 2.05 -0.72 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.76 -0.60 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.48 -0.53 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.25 -0.48 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.06 -0.39 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.88 -0.41 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.75 -0.31 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.63 -0.25 36 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 41.92 -4.57 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 40.16 -4.63 34 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 38.63 -4.37 34 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.73 -4.46 34 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 36.13 -3.42 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.52 -3.38 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.06 -3.24 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.64 -3.32 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.21 -3.25 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 28.79 -3.20 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.52 -3.05 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.55 -3.02 35 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 24.47 -3.76 35 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.26 -3.34 35 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 22.14 -3.24 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.07 -3.14 35 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 20.04 -3.43 35 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 19.07 -3.29 35 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 18.14 -2.83 35 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 17.25 -2.73 35 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 16.40 -2.98 35 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 15.52 -2.59 35 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 14.06 -2.35 35 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 12.68 -2.50 35 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 11.44 -2.15 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.73 -1.59 36 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 9.65 -1.45 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.33 -2.11 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.48 -1.89 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.70 -1.46 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.91 -1.47 36 0 8 0
30DEC26 250.00 C 5.50 5.50 5.50 5.31 -1.49 36 1 274 0
30DEC26 255.00 C 0.00 0.00 0.00 4.75 -1.15 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.18 -1.15 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.74 -1.03 36 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.34 -0.88 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.94 -0.88 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 44.87 -4.24 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.88 -4.51 33 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.34 -4.36 33 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.80 -4.23 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.27 -4.14 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.91 -3.96 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.55 -3.79 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.19 -3.67 34 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 32.83 -3.59 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.53 -2.52 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 31.32 -2.38 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 30.11 -2.29 36 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 28.04 -3.10 34 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.86 -3.06 34 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.79 -2.82 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.80 -3.10 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 23.82 -3.23 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.83 -3.13 35 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 21.85 -2.85 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.90 -3.04 35 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 20.10 -2.85 35 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 19.29 -2.73 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 17.68 -2.60 35 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 16.15 -2.47 35 0 77 0
30MAR27 215.00 C 0.00 0.00 0.00 14.87 -2.18 35 0 22 0
30MAR27 220.00 C 0.00 0.00 0.00 14.37 -1.16 36 0 32 0
30MAR27 225.00 C 0.00 0.00 0.00 13.01 -1.28 36 0 19 0
TOTAL CALL 745 15,657 +250
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 36 0 193 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 0.00 33 0 218 0
29APR26 157.50 P 0.00 0.00 0.00 0.02 0.00 32 0 239 0
29APR26 160.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 299 0
29APR26 162.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 293 0
29APR26 165.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 280 0
29APR26 167.50 P 0.49 0.49 0.44 0.28 +0.08 31 35 177 +30
29APR26 170.00 P 0.57 0.77 0.54 0.51 +0.17 31 11 329 +6
29APR26 172.50 P 1.02 1.26 1.02 0.85 +0.28 31 5 336 -3
29APR26 175.00 P 1.29 1.74 1.25 1.38 +0.47 31 40 369 +2
29APR26 177.50 P 1.88 2.23 1.88 2.10 +0.76 31 20 413 +4
29APR26 180.00 P 2.20 3.64 2.20 3.04 +1.11 31 45 716 -12
29APR26 182.50 P 3.88 4.15 3.88 4.24 +1.50 31 35 280 +33
29APR26 185.00 P 4.55 5.52 4.55 5.53 +1.79 30 2 259 -1
29APR26 187.50 P 7.30 7.30 7.30 7.17 +2.23 30 2 253 0
29APR26 190.00 P 0.00 0.00 0.00 9.01 +2.66 30 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 11.03 +2.83 30 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 13.19 +3.17 30 0 738 0
29APR26 197.50 P 0.00 0.00 0.00 15.48 +3.47 31 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 17.84 +3.71 31 0 58 0
29APR26 205.00 P 0.00 0.00 0.00 22.72 +4.05 31 0 60 0
29APR26 210.00 P 28.31 28.31 28.18 28.18 +4.71 52 28 29 +14
29APR26 215.00 P 0.00 0.00 0.00 32.70 +4.30 0 0 100 0
29APR26 220.00 P 0.00 0.00 0.00 38.42 +5.02 71 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 43.71 +5.31 83 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 48.71 +5.31 89 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 53.47 +5.07 90 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 58.99 +5.59 106 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 64.00 +5.60 112 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 68.99 +5.59 118 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 73.99 +5.59 123 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 78.99 +5.59 128 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 83.42 +5.02 120 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 88.43 +5.03 125 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 93.42 +5.02 129 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 98.42 +4.94 134 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 103.72 +5.20 146 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 108.72 +5.24 150 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 113.79 +5.23 157 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 118.47 +4.90 152 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 128.41 +4.93 158 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 138.47 +4.32 167 0 0 0
28MAY26 147.50 P 0.50 0.60 0.50 0.28 +0.06 35 10 54 +5
28MAY26 150.00 P 0.00 0.00 0.00 0.41 +0.10 35 0 19 0
28MAY26 152.50 P 0.00 0.00 0.00 0.58 +0.15 35 0 77 0
28MAY26 155.00 P 1.15 1.15 1.09 0.79 +0.18 35 5 105 +5
28MAY26 157.50 P 1.38 1.38 1.38 1.06 +0.24 36 6 58 +3
28MAY26 160.00 P 1.45 1.45 1.45 1.41 +0.32 35 2 69 0
28MAY26 162.50 P 1.97 1.97 1.97 1.82 +0.39 36 24 56 +24
28MAY26 165.00 P 2.50 2.70 2.50 2.32 +0.51 36 5 55 +5
28MAY26 167.50 P 3.21 3.21 3.21 2.93 +0.64 36 2 26 +2
28MAY26 170.00 P 3.35 4.06 3.33 3.61 +0.82 36 42 131 +16
28MAY26 172.50 P 4.73 4.73 4.73 4.44 +1.05 36 2 203 +2
28MAY26 175.00 P 4.20 5.84 4.20 5.36 +1.27 36 3 200 +1
28MAY26 177.50 P 6.35 6.35 6.35 6.39 +1.49 36 3 159 +3
28MAY26 180.00 P 7.50 8.18 7.50 7.57 +1.71 36 3 293 +3
28MAY26 182.50 P 8.41 8.41 8.35 8.81 +1.95 36 28 187 +28
28MAY26 185.00 P 9.21 9.22 9.17 10.22 +2.21 36 45 109 -13
28MAY26 187.50 P 0.00 0.00 0.00 11.53 +2.26 36 0 154 0
28MAY26 190.00 P 13.15 13.15 13.15 12.98 +2.34 35 2 61 +1
28MAY26 192.50 P 0.00 0.00 0.00 14.66 +2.49 35 0 57 0
28MAY26 195.00 P 15.00 17.00 15.00 16.92 +2.98 37 2 93 0
28MAY26 197.50 P 0.00 0.00 0.00 18.30 +2.67 35 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 20.24 +2.84 35 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 24.35 +3.15 35 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 28.72 +3.43 35 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 33.29 +3.67 35 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 39.14 +4.65 47 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 44.11 +5.46 50 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 49.04 +5.44 53 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 54.28 +5.80 59 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 59.28 +5.87 62 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 64.26 +5.86 65 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 69.26 +5.86 69 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 74.28 +5.88 72 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 79.28 +5.59 75 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 84.28 +5.50 78 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 89.26 +5.52 81 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 94.28 +5.63 83 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 99.28 +5.61 86 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 103.72 +5.17 83 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.72 +5.24 85 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 114.28 +5.72 94 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 119.28 +5.71 96 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 129.27 +5.79 101 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 139.28 +5.13 106 0 0 0
29JUN26 147.50 P 1.36 1.48 1.36 0.98 +0.16 34 9 17 +9
29JUN26 150.00 P 1.60 1.60 1.60 1.24 +0.19 34 4 115 +4
29JUN26 152.50 P 0.00 0.00 0.00 1.57 +0.26 34 0 81 0
29JUN26 155.00 P 0.00 0.00 0.00 1.99 +0.34 34 0 49 0
29JUN26 157.50 P 0.00 0.00 0.00 2.48 +0.46 34 0 17 0
29JUN26 160.00 P 0.00 0.00 0.00 2.98 +0.43 34 0 72 0
29JUN26 162.50 P 0.00 0.00 0.00 3.63 +0.57 34 0 68 0
29JUN26 165.00 P 4.22 4.22 4.22 4.29 +0.62 34 1 66 0
29JUN26 167.50 P 0.00 0.00 0.00 5.11 +0.82 34 0 276 0
29JUN26 170.00 P 5.60 6.40 5.60 5.95 +1.04 34 38 2,028 +5
29JUN26 172.50 P 0.00 0.00 0.00 6.95 +1.30 34 0 150 0
29JUN26 175.00 P 8.45 8.45 8.24 7.98 +1.50 35 4 103 0
29JUN26 177.50 P 9.68 9.68 9.68 9.11 +1.62 34 4 112 -4
29JUN26 180.00 P 10.50 10.71 10.50 10.32 +1.76 35 3 1,164 +1
29JUN26 182.50 P 0.00 0.00 0.00 11.63 +2.04 35 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 13.00 +2.11 34 0 68 0
29JUN26 187.50 P 0.00 0.00 0.00 14.51 +2.40 35 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 16.09 +2.66 35 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 17.42 +2.09 34 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 19.18 +2.26 34 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 20.95 +2.43 34 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 22.82 +2.54 34 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 26.70 +2.80 34 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 30.85 +2.25 34 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 36.23 +3.41 39 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 40.76 +3.67 40 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 45.34 +3.79 41 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 50.04 +3.86 42 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 54.82 +3.94 43 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 60.02 +5.78 47 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 64.89 +5.88 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 69.78 +5.17 51 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 74.69 +6.00 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 79.62 +5.93 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 84.56 +5.78 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 89.52 +5.68 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 94.43 +5.63 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 99.39 +5.63 61 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 104.37 +5.63 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 109.34 +5.40 64 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 114.32 +5.62 66 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 119.29 +5.49 67 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 129.27 +5.65 71 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 139.28 +5.13 74 0 0 0
30JUL26 147.50 P 2.30 2.30 2.30 1.97 +0.33 35 1 4 +1
30JUL26 150.00 P 0.00 0.00 0.00 2.34 +0.33 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 2.82 +0.44 35 0 1 0
30JUL26 155.00 P 3.85 3.85 3.85 3.42 +0.57 35 1 2 +1
30JUL26 157.50 P 0.00 0.00 0.00 4.03 +0.69 35 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 4.70 +0.70 35 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 5.41 +0.82 35 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 6.21 +0.92 35 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 7.02 +1.07 35 0 15 0
30JUL26 170.00 P 8.43 8.43 8.43 7.94 +1.31 35 1 60 0
30JUL26 172.50 P 0.00 0.00 0.00 8.93 +1.45 35 0 15 0
30JUL26 175.00 P 9.24 10.46 9.24 10.01 +1.55 35 16 45 0
30JUL26 177.50 P 0.00 0.00 0.00 11.17 +1.68 35 0 21 0
30JUL26 180.00 P 11.31 12.90 11.31 12.62 +2.05 35 30 34 +9
30JUL26 182.50 P 13.91 13.98 13.91 13.73 +2.00 35 25 25 +25
30JUL26 185.00 P 0.00 0.00 0.00 15.11 +2.14 35 0 30 0
30JUL26 187.50 P 0.00 0.00 0.00 16.61 +2.31 35 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 18.15 +2.56 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 19.64 +2.15 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 21.25 +2.17 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 23.02 +2.34 35 0 0 0
30JUL26 200.00 P 23.60 23.60 23.60 24.80 +1.84 35 2 2 +2
30JUL26 205.00 P 0.00 0.00 0.00 28.52 - 35 0 0 -
30JUL26 210.00 P 0.00 0.00 0.00 32.43 - 35 0 0 -
30JUL26 215.00 P 0.00 0.00 0.00 37.57 - 38 0 0 -
30JUL26 220.00 P 0.00 0.00 0.00 41.85 - 38 0 0 -
29SEP26 147.50 P 4.69 4.80 4.69 4.08 +0.43 36 18 26 +18
29SEP26 150.00 P 0.00 0.00 0.00 4.65 +0.49 36 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 5.31 +0.60 36 0 6 0
29SEP26 155.00 P 0.00 0.00 0.00 6.16 +0.79 36 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 6.92 +0.90 36 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 7.78 +0.85 36 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 8.64 +0.91 36 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 9.57 +1.04 36 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 10.62 +1.23 36 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 11.68 +1.22 37 0 260 0
29SEP26 172.50 P 0.00 0.00 0.00 12.75 +1.76 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 13.97 +1.58 37 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 15.17 +1.75 36 0 58 0
29SEP26 180.00 P 16.20 16.20 16.20 16.45 +1.95 37 5 710 +5
29SEP26 182.50 P 0.00 0.00 0.00 17.77 +1.97 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 19.16 +2.35 36 0 52 0
29SEP26 187.50 P 0.00 0.00 0.00 20.62 +2.49 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 22.14 +2.39 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.29 +1.27 36 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 24.91 +2.76 36 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 26.53 +1.35 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 29.03 +2.18 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 32.74 +2.51 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 36.49 +2.69 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 40.53 +3.90 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 44.60 +3.43 39 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 48.73 +3.31 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 52.98 +4.40 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 56.86 +3.36 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 61.75 +4.67 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 65.82 +4.35 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 70.81 +4.87 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 75.03 +4.56 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 79.74 +3.89 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 85.36 +5.64 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 90.16 +5.73 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 94.95 +5.11 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.81 +5.17 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 104.70 +5.92 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 109.34 +5.40 46 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 6.76 +0.25 36 0 502 0
30DEC26 150.00 P 0.00 0.00 0.00 7.45 +0.24 36 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 8.49 +0.80 36 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 9.37 +0.69 36 0 3 0
30DEC26 157.50 P 10.03 10.03 10.03 10.25 +1.21 36 2 17 +2
30DEC26 160.00 P 0.00 0.00 0.00 11.13 +0.79 36 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 12.18 +0.98 36 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 13.26 +1.15 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 14.34 +1.27 37 0 189 0
30DEC26 170.00 P 0.00 0.00 0.00 15.42 +1.35 37 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 16.67 +1.54 37 0 15 0
30DEC26 175.00 P 17.67 17.67 17.67 17.90 +1.59 37 1 99 +1
30DEC26 177.50 P 0.00 0.00 0.00 19.15 +1.76 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 20.45 +1.85 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 21.87 +2.00 37 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 23.26 +2.07 37 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 24.65 +2.09 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 26.14 +2.20 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 27.89 +2.51 37 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 29.56 +2.70 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 31.25 +2.17 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.93 +2.12 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 36.36 +2.51 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 39.99 +2.67 38 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 43.70 +2.47 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 47.58 +2.71 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 51.67 +3.63 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 55.74 +3.83 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 59.87 +3.93 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 64.09 +4.03 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 68.36 +4.19 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 72.51 +3.81 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 77.17 +4.06 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.68 +4.43 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 86.20 +4.23 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 90.81 +4.88 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 95.08 +4.59 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 9.22 +0.91 36 0 2 0
30MAR27 150.00 P 0.00 0.00 0.00 10.11 +0.80 36 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 11.00 +0.80 36 0 14 0
30MAR27 155.00 P 0.00 0.00 0.00 11.90 +0.86 36 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.82 +0.83 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.90 +1.01 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 14.99 +1.06 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 16.08 +1.07 36 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 17.18 +1.08 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.37 +1.19 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 19.66 +1.48 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 20.95 +1.61 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 22.25 +1.72 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 23.56 +1.81 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.97 +1.78 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 26.47 +1.83 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 27.96 +1.83 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 29.47 +2.20 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 30.98 +2.04 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.54 +2.14 37 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.24 +2.33 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.93 +2.28 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.34 +2.54 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 42.87 +2.75 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.63 +2.98 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.41 +3.08 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.29 +3.38 38 0 0 0
TOTAL PUT 572 19,720 +237
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$ 8.58
29APR26 5.00 C 0.00 0.00 0.00 3.61 -0.26 163 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.36 -0.25 150 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.11 -0.27 138 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.86 -0.24 126 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.61 -0.26 114 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.36 -0.27 103 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.11 -0.27 92 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.85 -0.28 73 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.60 -0.26 64 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.36 -0.28 61 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.11 -0.25 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.89 -0.25 51 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.69 -0.23 52 0 61 0
29APR26 8.25 C 0.57 0.57 0.52 0.50 -0.23 49 70 51 -39
29APR26 8.50 C 0.00 0.00 0.00 0.35 -0.20 49 0 101 0
29APR26 8.75 C 0.27 0.27 0.23 0.24 -0.16 50 30 180 -15
29APR26 9.00 C 0.14 0.14 0.14 0.16 -0.13 51 10 272 0
29APR26 9.25 C 0.00 0.00 0.00 0.10 -0.10 51 0 611 0
29APR26 9.50 C 0.08 0.12 0.08 0.06 -0.08 51 11 591 +2
29APR26 9.75 C 0.05 0.05 0.05 0.04 -0.05 53 150 487 +69
29APR26 10.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 356 0
29APR26 12.00 C 0.01 0.01 0.01 0.01 0.00 87 5 140 0
29APR26 12.50 C 0.01 0.01 0.01 0.01 0.00 96 3 428 -1
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 112 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 126 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 133 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 140 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 146 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.86 -0.26 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.64 -0.24 69 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.41 -0.23 68 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.16 -0.27 61 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.92 -0.26 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.71 -0.25 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.50 -0.24 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.31 -0.18 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.11 -0.20 54 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.95 -0.20 54 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.80 -0.19 54 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.65 -0.19 52 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.54 -0.16 52 0 32 0
28MAY26 9.00 C 0.52 0.52 0.52 0.44 -0.15 52 2 184 +2
28MAY26 9.25 C 0.38 0.38 0.38 0.36 -0.12 53 1 37 0
28MAY26 9.50 C 0.30 0.30 0.27 0.29 -0.11 53 11 44 +1
28MAY26 9.75 C 0.00 0.00 0.00 0.23 -0.10 53 0 183 0
28MAY26 10.00 C 0.00 0.00 0.00 0.19 -0.08 54 0 210 0
28MAY26 10.50 C 0.00 0.00 0.00 0.11 -0.06 52 0 96 0
28MAY26 11.00 C 0.00 0.00 0.00 0.08 -0.04 55 0 256 0
28MAY26 11.50 C 0.05 0.05 0.05 0.05 -0.02 56 10 113 +10
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 30 0
28MAY26 13.00 C 0.04 0.04 0.04 0.01 0.00 56 10 30 -10
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.99 -0.29 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.90 -0.27 72 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.81 -0.26 85 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.71 -0.26 82 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.59 -0.28 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.50 -0.27 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.39 -0.28 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.32 -0.25 79 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.19 -0.28 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.09 -0.29 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.00 -0.28 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.90 -0.27 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.81 -0.27 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.71 -0.27 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.62 -0.26 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.38 -0.26 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.15 -0.27 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.93 -0.25 64 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.71 -0.25 64 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.49 -0.25 63 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.28 -0.24 62 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.07 -0.24 61 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.88 -0.23 60 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.70 -0.20 60 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.52 -0.22 59 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.35 -0.21 58 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.20 -0.20 58 0 107 0
29JUN26 8.25 C 0.00 0.00 0.00 1.05 -0.21 57 0 93 0
29JUN26 8.50 C 0.00 0.00 0.00 0.92 -0.17 56 0 138 0
29JUN26 8.75 C 0.00 0.00 0.00 0.81 -0.16 56 0 130 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 -0.15 56 50 59 0
29JUN26 9.25 C 0.00 0.00 0.00 0.62 -0.13 56 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.55 -0.11 57 0 183 0
29JUN26 9.75 C 0.00 0.00 0.00 0.48 -0.10 57 0 110 0
29JUN26 10.00 C 0.00 0.00 0.00 0.41 -0.10 57 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 0.31 -0.08 57 0 175 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 -0.07 57 0 363 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 -0.05 57 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 -0.05 57 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.03 57 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.02 58 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 20 0
29JUN26 16.00 C 0.03 0.03 0.03 0.01 0.00 59 10 420 +10
30JUL26 5.75 C 0.00 0.00 0.00 3.00 -0.25 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.79 -0.25 63 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.57 -0.26 60 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.39 -0.24 62 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.20 -0.21 61 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.01 -0.23 60 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.84 -0.22 60 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.68 -0.21 59 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.52 -0.21 59 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.38 -0.20 58 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.26 -0.18 59 0 0 0
30JUL26 8.50 C 1.13 1.13 1.13 1.15 -0.17 59 7 7 +7
30JUL26 8.75 C 0.00 0.00 0.00 1.04 -0.14 59 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.94 -0.14 59 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.85 -0.13 59 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.77 -0.12 60 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 0.70 -0.11 60 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.63 -0.10 60 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.51 -0.09 60 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.41 -0.08 60 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 0.33 -0.06 60 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.27 -0.05 61 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.21 -0.05 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.02 -0.25 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.92 -0.27 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.85 -0.25 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.77 -0.24 64 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.56 -0.24 64 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.36 -0.24 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.16 -0.24 64 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.97 -0.24 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.77 -0.25 62 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.61 -0.23 63 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.44 -0.20 62 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 -0.22 62 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.12 -0.22 61 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.98 -0.21 62 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 -0.20 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 -0.20 61 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.58 -0.19 61 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.47 -0.18 61 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.37 -0.17 61 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.27 -0.17 61 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.19 -0.15 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.10 -0.15 61 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.02 -0.15 61 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.95 -0.14 61 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.82 -0.13 61 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.71 -0.11 62 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 -0.10 62 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.52 -0.10 62 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 -0.09 62 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.07 62 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.07 62 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.06 62 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.05 62 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.05 62 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.05 62 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.04 62 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.04 -0.24 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.96 -0.24 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.89 -0.25 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.70 -0.25 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.52 -0.24 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.33 -0.23 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.15 -0.24 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.98 -0.24 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.82 -0.22 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.67 -0.21 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.53 -0.20 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.39 -0.19 60 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.25 -0.21 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.13 -0.20 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.02 -0.19 60 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.91 -0.19 60 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.81 -0.18 60 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.71 -0.18 60 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.62 -0.17 60 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 -0.17 60 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.45 -0.16 60 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.37 -0.16 60 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 -0.15 61 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 -0.14 61 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 -0.13 61 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 -0.13 61 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.84 -0.11 61 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 -0.11 61 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 -0.10 61 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.60 -0.09 61 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 -0.09 61 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 -0.07 61 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 -0.07 61 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.07 61 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.07 61 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.47 -0.20 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.30 -0.21 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.15 -0.20 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.00 -0.21 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.86 -0.21 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.74 -0.20 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.61 -0.20 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.50 -0.19 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.38 -0.19 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.28 -0.18 59 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.18 -0.17 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.08 -0.17 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.98 -0.17 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.90 -0.16 60 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.81 -0.16 60 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 -0.16 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.65 -0.16 60 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.58 -0.15 60 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.44 -0.14 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.32 -0.13 60 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.21 -0.12 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 -0.12 60 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.01 -0.11 60 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 -0.10 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.85 -0.09 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.78 -0.09 61 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 -0.08 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.66 -0.08 61 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 -0.08 61 0 11 0
TOTAL CALL 380 16,258 +36
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 61 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 213 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 247 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 222 0
29APR26 7.25 P 0.04 0.04 0.04 0.01 0.00 51 10 184 -10
29APR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 257 0
29APR26 7.75 P 0.06 0.06 0.06 0.06 +0.02 53 30 244 -30
29APR26 8.00 P 0.10 0.10 0.10 0.10 +0.03 51 12 622 +10
29APR26 8.25 P 0.19 0.19 0.19 0.18 +0.05 52 1 217 0
29APR26 8.50 P 0.00 0.00 0.00 0.29 +0.09 53 0 143 0
29APR26 8.75 P 0.00 0.00 0.00 0.42 +0.11 53 0 93 0
29APR26 9.00 P 0.00 0.00 0.00 0.58 +0.14 52 0 383 0
29APR26 9.25 P 0.00 0.00 0.00 0.76 +0.15 50 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 0.97 +0.19 50 0 346 0
29APR26 9.75 P 0.00 0.00 0.00 1.20 +0.22 51 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.43 +0.20 49 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 1.96 +0.29 77 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.44 +0.28 79 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 2.93 +0.28 83 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.43 +0.28 93 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.92 +0.27 0 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.42 +0.27 0 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.92 +0.26 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.42 +0.26 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.92 +0.26 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.42 +0.27 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.92 +0.26 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.42 +0.27 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 +0.01 58 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 89 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 +0.01 54 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.10 +0.02 55 0 305 0
28MAY26 7.25 P 0.00 0.00 0.00 0.14 +0.03 55 0 91 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 +0.04 55 0 169 0
28MAY26 7.75 P 0.00 0.00 0.00 0.27 +0.05 55 0 232 0
28MAY26 8.00 P 0.00 0.00 0.00 0.36 +0.07 55 0 1,534 0
28MAY26 8.25 P 0.00 0.00 0.00 0.46 +0.08 55 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 0.59 +0.10 56 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.73 +0.12 56 0 57 0
28MAY26 9.00 P 0.00 0.00 0.00 0.85 +0.10 53 0 215 0
28MAY26 9.25 P 0.00 0.00 0.00 1.02 +0.12 54 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.20 +0.13 54 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.42 +0.20 57 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.60 +0.19 55 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 2.03 +0.23 55 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.51 +0.25 61 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.99 +0.27 64 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.48 +0.28 69 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.97 +0.27 73 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.46 +0.28 76 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.96 +0.28 81 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.45 +0.28 83 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.95 +0.28 88 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.44 +0.28 88 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.94 +0.28 92 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.43 +0.28 91 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 280 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 58 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 61 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 59 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.01 58 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 +0.02 58 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.03 58 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.04 59 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 +0.05 59 0 166 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 +0.06 58 0 179 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 +0.07 59 0 184 0
29JUN26 8.00 P 0.00 0.00 0.00 0.61 +0.09 59 0 1,053 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 +0.09 59 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.85 +0.10 59 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 1.00 +0.12 60 0 291 0
29JUN26 9.00 P 0.00 0.00 0.00 1.14 +0.13 60 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 1.30 +0.15 59 0 65 0
29JUN26 9.50 P 1.38 1.38 1.38 1.44 +0.13 58 10 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.61 +0.14 57 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.79 +0.17 57 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.18 +0.18 56 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.60 +0.20 56 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.05 +0.21 57 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.52 +0.24 59 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.00 +0.25 61 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.51 +0.29 67 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.00 +0.26 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.47 +0.27 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.98 +0.29 75 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.46 +0.24 74 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.96 +0.28 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.45 +0.24 79 0 0 0
30JUL26 5.75 P 0.19 0.19 0.19 0.12 +0.02 61 34 34 +34
30JUL26 6.00 P 0.00 0.00 0.00 0.16 +0.03 61 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.21 +0.03 62 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.27 +0.04 62 0 41 0
30JUL26 6.75 P 0.00 0.00 0.00 0.34 +0.06 62 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.41 +0.06 62 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.50 +0.07 62 0 47 0
30JUL26 7.50 P 0.63 0.63 0.63 0.59 +0.07 62 5 8 +5
30JUL26 7.75 P 0.00 0.00 0.00 0.70 +0.09 62 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.82 +0.10 63 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.94 +0.10 62 0 0 0
30JUL26 8.50 P 1.00 1.00 1.00 1.08 +0.11 63 2 2 +2
30JUL26 8.75 P 0.00 0.00 0.00 1.23 +0.13 63 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.37 +0.13 63 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.52 +0.12 62 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.68 +0.14 62 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.83 +0.14 61 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.01 +0.14 61 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.38 +0.17 61 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.78 +0.20 61 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.20 +0.21 61 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.63 +0.21 61 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.09 +0.23 62 0 0 0
29SEP26 4.70 P 0.19 0.19 0.19 0.09 +0.01 63 10 62 +10
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 63 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.01 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.01 63 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.02 63 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.01 63 0 120 0
29SEP26 5.75 P 0.37 0.37 0.37 0.27 +0.03 63 4 168 +4
29SEP26 6.00 P 0.00 0.00 0.00 0.33 +0.03 63 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.04 63 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 +0.04 64 0 189 0
29SEP26 6.75 P 0.66 0.66 0.66 0.56 +0.04 63 2 101 -2
29SEP26 7.00 P 0.00 0.00 0.00 0.66 +0.05 64 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 +0.05 64 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.07 64 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.07 64 0 90 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 +0.08 64 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 +0.09 65 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 +0.08 64 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 +0.10 65 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.11 65 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 +0.11 65 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 +0.12 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.19 +0.12 65 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 +0.13 65 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.71 +0.14 64 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.08 +0.15 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.47 +0.16 63 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.89 +0.18 64 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.32 +0.20 64 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.75 +0.20 64 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.20 +0.19 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.66 +0.20 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.12 +0.23 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.59 +0.24 66 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.06 +0.24 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.54 +0.21 67 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.02 63 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.02 63 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.01 62 0 46 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.02 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 +0.03 63 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 +0.03 63 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.03 63 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.03 63 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 +0.04 63 0 120 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 +0.04 63 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 +0.05 63 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 +0.06 63 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.16 +0.06 63 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 +0.06 63 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.42 +0.08 63 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 +0.08 64 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 +0.09 64 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 +0.10 64 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.02 +0.10 64 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.10 64 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 +0.10 64 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 +0.12 65 0 1,120 0
30DEC26 10.00 P 0.00 0.00 0.00 2.70 +0.12 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 +0.14 65 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.42 +0.15 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.78 +0.14 64 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.17 +0.15 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.59 +0.17 64 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.00 +0.18 64 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.43 +0.19 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.86 +0.16 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.31 +0.21 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.76 +0.18 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.22 +0.20 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.69 +0.23 65 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 +0.04 62 0 23 0
30MAR27 6.00 P 0.83 0.83 0.83 0.70 +0.05 63 17 38 +17
30MAR27 6.25 P 0.93 0.93 0.93 0.80 +0.05 62 25 25 +25
30MAR27 6.50 P 0.00 0.00 0.00 0.90 +0.05 62 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 +0.06 63 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.13 +0.07 63 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.26 +0.07 63 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.38 +0.07 63 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.52 +0.09 63 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.66 +0.09 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 +0.09 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 +0.09 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.11 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.27 +0.11 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 +0.11 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 +0.11 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.77 +0.12 64 0 0 0
30MAR27 10.00 P 2.86 2.86 2.86 2.95 +0.13 64 1 6 +1
30MAR27 10.50 P 0.00 0.00 0.00 3.31 +0.13 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 +0.12 64 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.06 +0.15 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.43 +0.13 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.83 +0.14 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.24 +0.17 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.65 +0.18 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.07 +0.18 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.50 +0.19 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.94 +0.20 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.38 +0.18 64 0 0 0
TOTAL PUT 163 33,194 +66
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$ 46.32
29APR26 32.00 C 0.00 0.00 0.00 14.34 +1.35 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.35 +1.36 68 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.35 +1.36 61 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.35 +1.35 54 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.35 +1.33 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.34 +1.29 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.37 +1.27 50 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.40 +1.22 51 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.45 +1.15 51 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 5.54 +1.06 52 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 4.67 +0.95 52 0 216 0
29APR26 43.00 C 3.68 3.68 3.68 3.86 +0.82 51 100 433 -84
29APR26 44.00 C 0.00 0.00 0.00 3.13 +0.77 52 0 302 0
29APR26 45.00 C 2.21 2.21 2.21 2.45 +0.59 51 17 290 -10
29APR26 46.00 C 0.00 0.00 0.00 1.93 +0.49 52 0 104 0
29APR26 47.00 C 0.00 0.00 0.00 1.46 +0.37 52 0 238 0
29APR26 48.00 C 0.00 0.00 0.00 1.09 +0.28 52 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.79 +0.20 52 0 92 0
29APR26 50.00 C 0.00 0.00 0.00 0.56 +0.11 52 0 161 0
29APR26 52.50 C 0.24 0.24 0.20 0.21 +0.03 52 45 58 +40
29APR26 55.00 C 0.09 0.09 0.09 0.07 0.00 52 15 30 +2
29APR26 57.50 C 0.00 0.00 0.00 0.02 0.00 52 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.38 +1.35 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.39 +1.34 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.40 +1.33 45 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.52 +1.40 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.45 +1.42 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.54 +1.32 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.61 +1.42 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.74 +1.18 47 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.82 +1.05 44 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 6.00 +0.96 44 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 5.24 +0.88 44 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 4.54 +0.79 44 0 81 0
28MAY26 44.00 C 0.00 0.00 0.00 3.94 +0.77 45 0 124 0
28MAY26 45.00 C 3.10 3.10 3.10 3.36 +0.68 45 1 94 -1
28MAY26 46.00 C 0.00 0.00 0.00 2.85 +0.60 45 0 47 0
28MAY26 47.00 C 2.28 2.28 2.28 2.39 +0.51 45 3 116 0
28MAY26 48.00 C 0.00 0.00 0.00 1.97 +0.41 45 0 140 0
28MAY26 49.00 C 0.00 0.00 0.00 1.63 +0.32 45 0 99 0
28MAY26 50.00 C 1.28 1.28 1.28 1.34 +0.27 45 3 40 +3
28MAY26 52.50 C 0.00 0.00 0.00 0.79 +0.17 45 0 84 0
28MAY26 55.00 C 0.00 0.00 0.00 0.43 +0.08 44 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.24 +0.05 45 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 0.00 45 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.36 +1.35 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.37 +1.36 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.37 +1.36 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.37 +1.36 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.37 +1.35 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.39 +1.36 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.41 +1.37 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.44 +1.37 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.49 +1.39 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.47 +1.40 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.54 +1.40 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.64 +1.35 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.77 +1.32 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.99 +1.37 47 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.96 +1.01 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.23 +0.99 43 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 6.49 +0.92 43 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 5.81 +0.85 43 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 5.18 +0.81 43 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 4.60 +0.74 43 0 108 0
29JUN26 45.00 C 3.71 3.73 3.71 4.11 +0.74 43 30 93 -24
29JUN26 46.00 C 3.26 3.26 3.26 3.60 +0.65 43 15 97 -15
29JUN26 47.00 C 2.86 2.86 2.86 3.15 +0.57 43 15 153 -15
29JUN26 48.00 C 0.00 0.00 0.00 2.75 +0.50 43 0 84 0
29JUN26 49.00 C 0.00 0.00 0.00 2.40 +0.44 43 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 2.09 +0.38 43 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 1.45 +0.28 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.97 +0.19 43 0 30 0
29JUN26 57.50 C 0.69 0.69 0.69 0.63 +0.14 43 21 81 +21
29JUN26 60.00 C 0.00 0.00 0.00 0.41 +0.08 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.25 +0.04 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.54 +1.44 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.66 +1.43 46 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.78 +1.41 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.93 +1.38 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.04 +1.26 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.16 +1.07 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.50 +1.10 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.77 +0.94 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.11 +0.89 43 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.47 +0.83 43 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.89 +0.78 43 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 5.32 +0.73 43 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.87 +0.74 44 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 4.39 +0.68 44 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 3.95 +0.63 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 3.55 +0.57 44 0 10 0
30JUL26 49.00 C 0.00 0.00 0.00 3.18 +0.51 44 0 41 0
30JUL26 50.00 C 0.00 0.00 0.00 2.85 +0.45 44 0 25 0
30JUL26 52.50 C 0.00 0.00 0.00 2.14 +0.34 44 0 11 0
30JUL26 55.00 C 0.00 0.00 0.00 1.57 +0.25 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.14 +0.22 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.82 +0.16 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.57 +0.11 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.40 +1.33 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.37 +1.24 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.46 +1.44 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.47 +1.35 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.68 +1.32 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.84 +1.40 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.90 +1.27 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.08 +1.24 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.29 +1.21 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.83 +1.46 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.07 +1.29 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.21 +1.12 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.54 +1.20 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.78 +1.02 44 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 8.12 +0.94 43 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 7.52 +0.89 43 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.90 +0.76 43 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 6.39 +0.63 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 6.07 +0.77 44 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 5.57 +0.70 44 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 5.13 +0.65 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.74 +0.64 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 4.36 +0.58 44 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 4.00 +0.54 44 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 3.26 +0.51 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.65 +0.36 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.12 +0.32 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.69 +0.27 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.33 +0.20 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.01 +0.13 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.82 +0.13 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.62 +0.06 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.50 +0.07 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.34 +1.20 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.56 +1.19 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.79 +1.16 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.05 +1.14 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.33 +1.19 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.62 +1.16 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.94 +1.13 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.29 +1.09 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.65 +1.05 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.04 +0.99 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.47 +0.96 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.91 +0.87 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.36 +0.78 43 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.85 +0.63 43 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 7.47 +0.70 44 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 7.12 +0.77 44 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 6.67 +0.71 44 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.28 +0.71 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.88 +0.64 44 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 5.52 +0.59 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.73 +0.54 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.05 +0.47 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.47 +0.33 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.98 +0.33 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.51 +0.25 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.13 +0.23 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.79 +0.17 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.52 +0.17 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.27 +0.11 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.38 +1.23 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.65 +0.94 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.96 +1.19 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.27 +1.17 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.61 +1.15 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.96 +1.01 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.42 +1.05 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.74 +0.94 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.16 +0.91 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.60 +0.93 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.07 +0.90 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.54 +0.81 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 9.07 +0.89 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.60 +0.68 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.34 +0.83 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.93 +0.81 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 7.53 +0.80 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.14 +0.76 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.78 +0.74 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.95 +0.65 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.22 +0.56 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.56 +0.58 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.00 +0.46 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.44 +0.37 44 0 0 0
TOTAL CALL 265 5,409 -83
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 246 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 78 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 183 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 -0.04 56 0 210 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 -0.08 53 0 209 0
29APR26 39.00 P 0.16 0.16 0.16 0.06 -0.13 53 15 132 -15
29APR26 40.00 P 0.27 0.27 0.23 0.11 -0.21 52 49 106 +7
29APR26 41.00 P 0.37 0.37 0.33 0.19 -0.31 52 30 217 +30
29APR26 42.00 P 0.45 0.47 0.45 0.33 -0.42 52 20 189 -4
29APR26 43.00 P 0.00 0.00 0.00 0.52 -0.55 52 0 169 0
29APR26 44.00 P 1.14 1.14 0.95 0.80 -0.68 52 9 192 +8
29APR26 45.00 P 1.15 1.15 1.15 1.15 -0.82 52 2 29 +2
29APR26 46.00 P 1.56 1.56 1.56 1.56 -0.99 51 15 114 0
29APR26 47.00 P 2.53 2.53 2.53 2.16 -0.96 53 15 111 -5
29APR26 48.00 P 0.00 0.00 0.00 2.72 -1.11 52 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 3.42 -1.19 52 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 4.19 -1.25 52 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 6.35 -1.56 51 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.96 -1.42 73 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.29 -1.52 71 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.74 -1.50 75 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.26 -1.47 88 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.76 -1.47 98 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.30 -1.43 113 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.77 -1.46 117 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.27 -1.45 125 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 -0.04 45 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.05 -0.06 45 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.08 -0.09 44 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.13 -0.13 44 0 127 0
28MAY26 37.00 P 0.00 0.00 0.00 0.21 -0.17 45 0 72 0
28MAY26 38.00 P 0.48 0.48 0.48 0.31 -0.23 45 17 99 +15
28MAY26 39.00 P 0.00 0.00 0.00 0.45 -0.29 45 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 0.63 -0.37 45 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 0.86 -0.45 45 0 122 0
28MAY26 42.00 P 0.00 0.00 0.00 1.13 -0.54 45 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 1.44 -0.64 44 0 75 0
28MAY26 44.00 P 0.00 0.00 0.00 1.79 -0.74 44 0 44 0
28MAY26 45.00 P 0.00 0.00 0.00 2.21 -0.84 43 0 57 0
28MAY26 46.00 P 0.00 0.00 0.00 2.70 -0.93 43 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 3.22 -1.02 43 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 3.88 -1.04 43 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 4.60 -1.04 44 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 5.31 -1.11 44 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.29 -1.46 44 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.61 -1.34 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.88 -1.53 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.27 -1.65 51 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.80 -1.48 59 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.26 -1.56 63 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.62 -1.68 58 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.32 -1.37 76 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.70 -1.42 74 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.06 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 -0.09 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.19 -0.12 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.27 -0.14 43 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.39 -0.17 43 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.51 -0.25 43 0 44 0
29JUN26 38.00 P 0.98 0.98 0.98 0.68 -0.30 43 1 46 -1
29JUN26 39.00 P 1.23 1.23 1.23 0.91 -0.34 43 1 31 +1
29JUN26 40.00 P 0.00 0.00 0.00 1.16 -0.41 43 0 81 0
29JUN26 41.00 P 1.78 1.78 1.78 1.45 -0.46 43 15 50 +15
29JUN26 42.00 P 2.12 2.12 2.12 1.79 -0.53 43 15 64 +15
29JUN26 43.00 P 2.51 2.51 2.51 2.15 -0.60 43 15 90 +15
29JUN26 44.00 P 0.00 0.00 0.00 2.55 -0.67 43 0 157 0
29JUN26 45.00 P 3.07 3.07 3.07 3.00 -0.75 43 2 99 +2
29JUN26 46.00 P 3.54 3.54 3.54 3.53 -0.80 43 15 95 +15
29JUN26 47.00 P 0.00 0.00 0.00 4.06 -0.90 43 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 4.65 -0.91 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.32 -0.94 43 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 6.00 -1.19 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.07 -1.15 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.13 -1.24 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.39 -1.24 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.56 -1.42 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.93 -1.53 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.32 -1.52 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.78 -1.58 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.32 -1.49 59 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.70 -1.52 58 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.31 -0.14 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.42 -0.15 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.56 -0.17 44 0 3 0
30JUL26 36.00 P 0.00 0.00 0.00 0.70 -0.24 43 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 0.89 -0.31 43 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.10 -0.38 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.40 -0.39 44 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 1.69 -0.45 44 0 85 0
30JUL26 41.00 P 0.00 0.00 0.00 2.04 -0.49 44 0 45 0
30JUL26 42.00 P 0.00 0.00 0.00 2.39 -0.54 44 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 2.77 -0.60 43 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 3.20 -0.66 43 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 3.67 -0.72 43 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 4.17 -0.81 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 4.73 -0.87 43 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 5.33 -0.94 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 5.97 -1.10 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.80 -1.01 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.63 -1.12 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.61 -1.17 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.70 -1.24 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.89 -1.27 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.09 -1.49 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.07 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 -0.08 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 -0.10 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 -0.13 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.47 -0.14 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.59 -0.16 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.75 -0.20 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.91 -0.26 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.13 -0.23 44 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.35 -0.34 44 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 1.58 -0.40 44 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 1.91 -0.42 44 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.24 -0.45 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 2.60 -0.50 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 2.98 -0.56 44 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 3.41 -0.58 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.84 -0.61 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.29 -0.68 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.78 -0.71 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 5.30 -0.76 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 5.85 -0.81 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 6.44 -0.86 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 7.07 -1.07 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 7.71 -1.08 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.61 -1.07 45 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 11.41 -1.15 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.38 -1.29 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.45 -1.42 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.76 -1.31 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.99 -1.27 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.30 -1.35 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.55 -1.49 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.95 -1.51 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.01 -0.26 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.21 -0.29 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.43 -0.33 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.67 -0.38 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.96 -0.39 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.26 -0.44 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.58 -0.49 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 2.95 -0.50 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.32 -0.54 45 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 3.73 -0.54 45 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.18 -0.52 45 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.60 -0.56 45 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.11 -0.72 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 5.52 -0.84 44 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.03 -0.88 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 6.56 -0.94 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.11 -0.97 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 7.71 -0.78 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.32 -1.05 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.95 -1.03 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 10.76 -1.07 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.65 -1.07 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.55 -1.12 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.54 -1.18 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.60 -1.22 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.71 -1.26 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.87 -1.21 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.09 -1.25 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.39 -1.21 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.75 -0.27 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.03 -0.29 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.33 -0.30 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.63 -0.36 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.99 -0.38 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.36 -0.38 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.74 -0.44 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.15 -0.48 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.58 -0.51 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.99 -0.58 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.44 -0.57 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.92 -0.60 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.41 -0.62 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.89 -0.71 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.43 -0.74 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.98 -0.80 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 8.58 -0.82 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.21 -1.00 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.80 -1.01 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.69 -0.87 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.46 -0.94 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.33 -0.98 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.25 -0.99 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.26 -0.90 45 0 0 0
TOTAL PUT 236 5,638 +100
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$ 60.60
17APR26 42.00 C 0.00 0.00 0.00 18.60 -2.05 0 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 17.60 -2.05 0 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 16.60 -2.05 0 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 15.60 -2.06 0 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 14.60 -2.06 0 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 13.60 -2.06 0 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 12.60 -2.06 0 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 11.60 -2.10 0 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 10.60 -2.06 0 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 8.10 -2.10 0 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 5.60 -2.07 0 0 0 0
17APR26 57.50 C 3.04 3.06 3.04 3.10 -2.08 0 68 0 -40
17APR26 60.00 C 1.46 1.46 0.37 0.60 -2.05 0 348 0 -75
17APR26 62.50 C 0.04 0.05 0.03 0.00 -0.51 0 46 628 -1
17APR26 65.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 563 0
17APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
17APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
17APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 17.60 -2.24 0 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 16.63 -2.09 89 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 15.62 -2.13 0 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 14.62 -2.30 0 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 13.62 -2.30 0 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 12.63 -2.29 65 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 11.62 -2.27 0 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 10.62 -2.31 0 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 8.13 -2.07 41 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 5.65 -2.07 35 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 3.30 -2.00 33 0 71 0
24APR26 60.00 C 1.90 1.90 1.16 1.26 -1.68 27 184 166 +166
24APR26 62.50 C 0.64 0.65 0.25 0.38 -0.80 31 824 706 +602
24APR26 65.00 C 0.17 0.17 0.06 0.11 -0.25 35 299 553 +136
24APR26 67.50 C 0.00 0.00 0.00 0.03 -0.06 38 0 332 0
24APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 93 0
24APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 19.63 -2.09 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.64 -2.05 75 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.63 -2.21 0 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 16.69 -2.03 85 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.68 -2.07 77 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 14.62 -2.30 0 0 287 0
29APR26 47.00 C 0.00 0.00 0.00 13.72 -2.20 74 0 641 0
29APR26 48.00 C 0.00 0.00 0.00 12.63 -2.29 0 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 11.64 -2.25 40 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 10.65 -2.28 43 0 270 0
29APR26 52.50 C 7.87 8.04 7.87 8.13 -2.40 0 8 141 +4
29APR26 55.00 C 6.72 6.79 6.72 5.75 -1.97 35 60 1,044 -14
29APR26 57.50 C 4.32 4.32 3.34 3.46 -1.91 31 976 2,372 -103
29APR26 60.00 C 2.35 2.35 1.51 1.67 -1.52 30 274 8,611 +104
29APR26 62.50 C 1.00 1.02 0.55 0.66 -0.90 31 951 7,457 +506
29APR26 65.00 C 0.45 0.45 0.17 0.24 -0.46 33 1,407 23,834 +124
29APR26 67.50 C 0.20 0.20 0.08 0.08 -0.24 35 91 11,809 -11
29APR26 70.00 C 0.10 0.10 0.03 0.03 -0.12 37 2,720 23,077 +1,945
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.06 39 0 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 11,098 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 557 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 19.74 -2.08 51 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 18.74 -2.12 47 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.75 -2.11 46 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 16.72 -2.11 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.76 -2.07 41 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 14.77 -2.15 39 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 13.78 -2.14 38 0 0 0
28MAY26 48.00 C 13.34 13.34 12.75 12.89 -2.03 42 289 143 +82
28MAY26 49.00 C 0.00 0.00 0.00 11.79 -2.10 33 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 10.82 -2.11 32 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 8.47 -2.06 31 0 150 0
28MAY26 55.00 C 6.24 6.24 6.24 6.27 -1.84 30 10 621 +10
28MAY26 57.50 C 4.96 4.96 4.07 4.25 -1.71 28 97 1,315 +95
28MAY26 60.00 C 3.20 3.20 2.47 2.68 -1.40 28 211 1,994 +59
28MAY26 62.50 C 1.99 1.99 1.40 1.51 -1.10 27 590 3,563 +419
28MAY26 65.00 C 1.14 1.14 0.76 0.85 -0.70 28 385 4,483 +14
28MAY26 67.50 C 0.67 0.67 0.40 0.41 -0.48 28 197 2,904 +4
28MAY26 70.00 C 0.38 0.38 0.24 0.19 -0.29 28 126 3,196 +80
28MAY26 72.50 C 0.19 0.19 0.18 0.08 -0.16 28 10 3,299 +3
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.09 28 0 2,254 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.04 30 0 1,436 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
28MAY26 85.00 C 0.04 0.04 0.04 0.01 0.00 37 90 324 +90
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 26.70 -2.13 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.72 -2.12 59 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.71 -2.13 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.71 -2.14 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.74 -2.29 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.74 -2.12 51 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.75 -2.11 49 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.74 -2.26 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.76 -2.26 45 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 17.76 -2.12 42 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.78 -2.06 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.77 -2.12 38 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 14.79 -2.13 37 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 13.99 -2.06 45 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 13.07 -1.91 45 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 11.85 -2.06 33 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 11.16 -1.89 41 0 34,754 0
29JUN26 52.50 C 8.30 8.40 8.30 8.58 -2.09 31 10 5,392 -5
29JUN26 55.00 C 7.20 7.20 6.39 6.42 -1.86 30 65 8,920 +60
29JUN26 57.50 C 5.80 5.80 5.40 4.51 -1.70 29 10 3,605 -10
29JUN26 60.00 C 3.22 3.22 3.22 2.98 -1.40 28 30 12,778 0
29JUN26 62.50 C 1.77 1.93 1.77 1.81 -1.15 27 87 14,625 +2
29JUN26 65.00 C 1.50 1.50 1.06 1.02 -0.86 27 73 14,141 +24
29JUN26 67.50 C 0.95 0.96 0.68 0.52 -0.58 26 604 3,889 -497
29JUN26 70.00 C 0.61 0.63 0.43 0.25 -0.36 26 450 6,503 +336
29JUN26 72.50 C 0.41 0.41 0.41 0.11 -0.20 25 2 3,829 0
29JUN26 75.00 C 0.27 0.27 0.21 0.04 -0.11 24 59 9,096 +59
29JUN26 77.50 C 0.19 0.19 0.16 0.02 -0.05 25 260 8,247 +87
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
30JUL26 42.00 C 0.00 0.00 0.00 18.79 -2.23 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.76 -2.12 39 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.78 -2.06 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.77 -2.30 35 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.80 -2.12 35 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.99 -2.06 41 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.07 -1.91 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.85 -2.24 30 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.16 -1.89 37 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 8.63 -2.04 29 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.56 -1.82 29 0 152 0
30JUL26 57.50 C 5.52 5.52 4.66 4.75 -1.70 28 200 202 -17
30JUL26 60.00 C 4.05 4.05 3.28 3.42 -1.37 29 540 1,539 +540
30JUL26 62.50 C 2.95 2.95 2.95 2.36 -1.15 29 2 470 +2
30JUL26 65.00 C 2.04 2.04 2.04 1.60 -0.87 29 32 671 0
30JUL26 67.50 C 1.43 1.43 1.43 1.07 -0.64 29 170 766 +170
30JUL26 70.00 C 1.03 1.03 1.03 0.71 -0.45 29 170 757 +170
30JUL26 72.50 C 0.72 0.72 0.72 0.46 -0.31 29 170 1,145 +170
30JUL26 75.00 C 0.51 0.51 0.51 0.30 -0.20 29 2 618 +2
30JUL26 77.50 C 0.00 0.00 0.00 0.19 -0.13 29 0 462 0
30JUL26 80.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 70 0
30JUL26 82.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 21.76 -2.10 44 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.75 -2.12 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.74 -2.26 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.79 -2.23 39 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 17.76 -2.12 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.78 -2.08 34 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 15.77 -2.30 31 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 14.84 -2.08 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 13.99 -2.06 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.07 -1.91 34 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 11.85 -2.24 27 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 11.37 -1.79 34 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 9.17 -1.76 31 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 7.36 -1.63 31 0 2,339 0
29SEP26 57.50 C 5.62 5.63 5.42 5.64 -1.65 29 816 2,116 +706
29SEP26 60.00 C 4.91 4.93 4.89 4.34 -1.32 29 80 3,783 0
29SEP26 62.50 C 0.00 0.00 0.00 3.43 -1.04 30 0 3,401 0
29SEP26 65.00 C 2.54 2.54 2.54 2.69 -0.88 30 10 7,156 +10
29SEP26 67.50 C 0.00 0.00 0.00 2.11 -0.72 30 0 6,244 0
29SEP26 70.00 C 1.78 1.78 1.45 1.65 -0.58 31 321 4,415 +30
29SEP26 72.50 C 1.14 1.14 1.14 1.29 -0.46 31 20 5,124 0
29SEP26 75.00 C 1.11 1.11 1.10 1.02 -0.36 32 68 4,428 -50
29SEP26 77.50 C 0.00 0.00 0.00 0.80 -0.28 32 0 713 0
29SEP26 80.00 C 0.00 0.00 0.00 0.62 -0.22 33 50 3,380 -50
29SEP26 82.50 C 0.00 0.00 0.00 0.50 -0.18 33 0 753 0
29SEP26 85.00 C 0.00 0.00 0.00 0.40 -0.15 34 0 1,201 0
29SEP26 87.50 C 0.42 0.42 0.35 0.33 -0.09 34 50 463 +2
29SEP26 90.00 C 0.00 0.00 0.00 0.26 -0.08 35 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.21 -0.05 35 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 0.00 37 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 19.74 -2.26 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 18.79 -2.23 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.76 -2.15 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.79 -2.09 29 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 15.85 -2.22 29 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 14.84 -2.21 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.14 -2.00 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.07 -2.13 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.10 -2.27 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.58 -1.94 30 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.82 -1.94 30 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.30 -1.74 30 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 6.77 -1.96 29 0 1,533 0
30DEC26 60.00 C 6.10 6.10 6.10 5.67 -1.28 29 4 975 +4
30DEC26 62.50 C 5.00 5.00 5.00 4.71 -1.08 30 7 1,861 +7
30DEC26 65.00 C 4.14 4.14 3.78 3.96 -0.91 30 16 5,900 +2
30DEC26 67.50 C 3.19 3.19 3.19 3.36 -0.70 31 55 2,409 0
30DEC26 70.00 C 0.00 0.00 0.00 2.84 -0.58 31 0 3,590 0
30DEC26 72.50 C 0.00 0.00 0.00 2.41 -0.44 32 0 2,635 0
30DEC26 75.00 C 2.01 2.01 1.98 2.06 -0.30 32 29 4,221 -17
30DEC26 77.50 C 0.00 0.00 0.00 1.75 -0.24 33 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.52 -0.12 34 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.30 -0.08 34 0 285 0
30DEC26 85.00 C 0.89 0.89 0.89 1.13 -0.02 35 1 608 -1
30DEC26 87.50 C 0.87 0.87 0.87 0.99 +0.01 35 170 388 +170
30DEC26 90.00 C 0.00 0.00 0.00 0.86 +0.03 36 0 269 0
30DEC26 92.50 C 0.00 0.00 0.00 0.77 +0.08 36 0 515 0
30DEC26 95.00 C 0.00 0.00 0.00 0.68 +0.10 37 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.59 +0.10 37 0 513 0
30DEC26 100.00 C 0.00 0.00 0.00 0.54 +0.13 38 0 328 0
30DEC26 102.50 C 0.42 0.42 0.42 0.49 +0.15 38 1 98 -1
30MAR27 41.00 C 0.00 0.00 0.00 19.74 -2.34 27 0 0 0
30MAR27 42.00 C 20.68 20.68 20.68 18.79 -2.69 28 5 5 +5
30MAR27 43.00 C 0.00 0.00 0.00 17.87 -2.07 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.03 -2.00 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.13 -2.08 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.29 -1.99 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.49 -1.95 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.71 -1.93 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.85 -1.99 28 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 12.01 -2.13 28 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 10.41 -1.97 28 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.31 -1.60 30 0 42 0
30MAR27 57.50 C 7.67 7.68 7.67 7.87 -1.63 29 40 91 +40
30MAR27 60.00 C 6.68 6.68 6.55 6.75 -1.27 29 162 3,592 +155
30MAR27 62.50 C 6.25 6.25 6.20 5.78 -1.17 29 30 41 +30
30MAR27 65.00 C 5.45 5.45 4.85 4.98 -0.99 30 81 1,843 -50
30MAR27 67.50 C 4.30 4.30 4.30 4.28 -0.91 30 30 47 +15
30MAR27 70.00 C 3.67 3.67 3.59 3.66 -0.85 30 216 562 +173
30MAR27 72.50 C 0.00 0.00 0.00 3.16 -0.74 31 0 4,095 0
30MAR27 75.00 C 2.83 2.83 2.83 2.69 -0.71 31 4 1,070 -4
30MAR27 77.50 C 0.00 0.00 0.00 2.33 -0.61 31 0 3,059 0
30MAR27 80.00 C 2.20 2.20 2.20 1.98 -0.59 31 20 1,095 -12
30MAR27 82.50 C 0.00 0.00 0.00 1.72 -0.51 32 0 2,072 0
30MAR27 85.00 C 0.00 0.00 0.00 1.48 -0.47 32 0 38 0
30MAR27 87.50 C 1.46 1.46 1.46 1.28 -0.43 32 170 230 +170
30MAR27 90.00 C 0.00 0.00 0.00 1.11 -0.37 32 0 338 0
30MAR27 92.50 C 0.00 0.00 0.00 1.00 -0.36 33 0 14 0
30MAR27 95.00 C 0.00 0.00 0.00 0.89 -0.30 33 0 65 0
30MAR27 97.50 C 0.00 0.00 0.00 0.72 -0.32 33 0 102 0
TOTAL CALL 15,653 393,690 +6,626
17APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17APR26 57.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 351 0
17APR26 60.00 P 0.03 0.09 0.01 0.00 -0.06 0 614 2,277 +93
17APR26 62.50 P 1.01 2.23 0.94 1.90 +1.54 0 339 0 -668
17APR26 65.00 P 3.55 4.45 3.55 4.40 +2.01 0 51 0 -120
17APR26 67.50 P 6.50 7.00 6.50 6.90 +2.04 0 7 0 -20
17APR26 70.00 P 0.00 0.00 0.00 9.40 +2.04 0 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 11.90 +2.02 0 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 14.40 +2.05 0 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 16.90 +2.04 0 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 19.40 +2.05 0 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 21.90 +1.96 0 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 24.40 +2.05 0 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 26.90 +2.05 0 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 29.40 +2.05 0 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 31.90 +2.05 0 0 0 0
24APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
24APR26 57.50 P 0.10 0.16 0.10 0.14 +0.03 31 371 583 +227
24APR26 60.00 P 0.35 0.82 0.35 0.65 +0.31 27 3,323 3,012 +2,567
24APR26 62.50 P 1.62 2.43 1.62 2.22 +1.23 29 56 372 +17
24APR26 65.00 P 4.70 4.72 4.50 4.42 +1.83 28 61 158 +30
24APR26 67.50 P 0.00 0.00 0.00 6.92 +1.97 40 0 30 0
24APR26 70.00 P 0.00 0.00 0.00 9.40 +2.04 0 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 12.08 +2.20 83 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 14.58 +2.23 95 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 17.08 +2.22 106 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 19.58 +2.23 117 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 22.08 +2.14 127 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 24.52 +2.17 128 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 27.07 +2.22 145 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 29.57 +2.22 154 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 32.08 +2.23 163 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,431 0
29APR26 52.50 P 0.03 0.03 0.03 0.03 0.00 39 22 2,372 +16
29APR26 55.00 P 0.08 0.11 0.08 0.11 +0.03 35 157 5,660 0
29APR26 57.50 P 0.19 0.40 0.19 0.35 +0.12 32 779 5,193 +60
29APR26 60.00 P 0.66 1.15 0.66 0.98 +0.41 29 1,742 11,083 +278
29APR26 62.50 P 1.89 2.64 1.85 2.46 +1.10 29 727 6,255 +410
29APR26 65.00 P 3.77 4.65 3.77 4.61 +1.67 33 227 16,619 +161
29APR26 67.50 P 7.22 7.22 6.96 6.95 +1.79 35 115 3,598 -72
29APR26 70.00 P 9.66 9.66 9.40 9.41 +1.99 38 6 7,851 -4
29APR26 72.50 P 0.00 0.00 0.00 12.19 +2.00 71 0 367 -1,711
29APR26 75.00 P 13.56 14.16 13.56 14.58 +2.22 74 659 70 -2,750
29APR26 77.50 P 0.00 0.00 0.00 17.08 +2.17 82 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.58 +1.84 90 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.08 +2.14 98 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.52 +2.17 100 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.07 +2.16 112 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.57 +2.22 119 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.08 +2.17 126 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.40 +2.05 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.90 +1.94 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 39.40 +2.05 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.90 +2.05 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 1,241 0
28MAY26 50.00 P 0.12 0.12 0.11 0.09 +0.04 32 24 1,201 +17
28MAY26 52.50 P 0.21 0.23 0.20 0.22 +0.09 31 155 2,976 +53
28MAY26 55.00 P 0.43 0.53 0.41 0.50 +0.18 30 162 4,724 +144
28MAY26 57.50 P 0.81 1.08 0.81 1.01 +0.35 28 651 4,182 +317
28MAY26 60.00 P 1.46 2.04 1.46 1.89 +0.61 27 534 4,773 +279
28MAY26 62.50 P 2.60 3.43 2.60 3.20 +0.92 26 575 2,803 +286
28MAY26 65.00 P 3.80 5.29 3.80 4.99 +1.34 26 241 1,749 +169
28MAY26 67.50 P 6.50 7.20 6.50 7.20 +1.60 28 12 1,762 +10
28MAY26 70.00 P 0.00 0.00 0.00 9.48 +1.74 28 0 621 0
28MAY26 72.50 P 0.00 0.00 0.00 12.19 +2.00 40 0 448 0
28MAY26 75.00 P 0.00 0.00 0.00 14.58 +2.20 42 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 17.08 +2.17 47 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 19.58 +1.84 52 0 0 -40
28MAY26 82.50 P 0.00 0.00 0.00 22.08 +2.14 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.52 +2.17 57 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.07 +2.16 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.57 +2.22 68 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.08 +2.17 72 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.40 +2.05 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.90 +1.94 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.52 +2.17 79 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 42.04 +2.19 83 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 4,970 0
29JUN26 45.00 P 0.15 0.15 0.15 0.15 +0.04 35 10 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 24,245 0
29JUN26 47.00 P 0.00 0.00 0.00 0.25 +0.06 34 0 3,181 0
29JUN26 48.00 P 0.27 0.29 0.27 0.33 +0.10 33 4 3,052 0
29JUN26 49.00 P 0.34 0.36 0.34 0.41 +0.11 33 6 2,019 +4
29JUN26 50.00 P 0.41 0.45 0.41 0.53 +0.15 32 17 28,013 +17
29JUN26 52.50 P 0.00 0.00 0.00 0.90 +0.22 31 0 7,506 0
29JUN26 55.00 P 1.23 1.44 1.20 1.48 +0.35 29 357 12,067 +206
29JUN26 57.50 P 1.99 2.35 1.99 2.30 +0.51 28 704 10,005 +572
29JUN26 60.00 P 3.10 3.60 3.10 3.44 +0.73 26 72 13,296 +56
29JUN26 62.50 P 4.20 5.20 4.20 5.04 +1.08 26 88 11,475 +38
29JUN26 65.00 P 6.00 7.20 6.00 6.77 +1.04 24 78 9,200 +46
29JUN26 67.50 P 7.80 9.20 7.80 9.04 +1.76 25 110 2,304 +65
29JUN26 70.00 P 11.30 11.30 11.30 11.50 +1.91 29 4 4,239 +4
29JUN26 72.50 P 0.00 0.00 0.00 13.69 +1.96 22 0 915 0
29JUN26 75.00 P 0.00 0.00 0.00 16.13 +1.93 0 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 18.73 +2.06 32 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 21.19 +2.10 33 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 23.66 +2.11 33 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 26.12 +2.11 27 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 28.43 +1.95 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 31.06 +2.34 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.57 +2.36 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 36.04 +2.35 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 38.53 +2.17 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.03 +2.19 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 43.52 +2.15 0 0 0 0
30JUL26 42.00 P 0.13 0.13 0.13 0.08 +0.02 32 30 40 +30
30JUL26 43.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 306 0
30JUL26 45.00 P 0.26 0.26 0.26 0.20 +0.05 31 203 628 +203
30JUL26 46.00 P 0.32 0.32 0.32 0.27 +0.07 31 203 1,005 +203
30JUL26 47.00 P 0.00 0.00 0.00 0.36 +0.09 31 0 1,003 0
30JUL26 48.00 P 0.47 0.51 0.45 0.45 +0.10 31 225 347 +225
30JUL26 49.00 P 0.00 0.00 0.00 0.58 +0.13 30 0 279 0
30JUL26 50.00 P 0.00 0.00 0.00 0.73 +0.16 30 0 214 0
30JUL26 52.50 P 1.10 1.23 1.07 1.18 +0.24 29 35 385 +33
30JUL26 55.00 P 1.69 1.91 1.69 1.84 +0.36 28 210 1,098 +185
30JUL26 57.50 P 2.60 2.87 2.49 2.78 +0.52 28 1,493 2,169 +910
30JUL26 60.00 P 3.50 4.19 3.50 3.96 +0.69 27 1,241 2,710 +971
30JUL26 62.50 P 5.28 5.71 5.28 5.51 +0.97 26 31 144 +31
30JUL26 65.00 P 0.00 0.00 0.00 7.53 +1.39 28 0 691 0
30JUL26 67.50 P 0.00 0.00 0.00 9.55 +1.59 28 0 3,120 0
30JUL26 70.00 P 0.00 0.00 0.00 11.72 +1.65 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.05 +1.83 30 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 16.57 +2.18 34 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 18.78 +2.05 30 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.22 +2.10 30 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.66 +2.11 29 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.30 +2.26 39 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.46 +1.98 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.06 +2.12 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 33.57 +2.12 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.16 +0.07 34 0 3,068 0
29SEP26 40.00 P 0.31 0.31 0.31 0.21 +0.09 34 200 1,313 +200
29SEP26 41.00 P 0.00 0.00 0.00 0.26 +0.10 34 0 902 0
29SEP26 42.00 P 0.43 0.43 0.43 0.33 +0.12 34 200 1,788 +191
29SEP26 43.00 P 0.00 0.00 0.00 0.41 +0.14 33 0 1,467 0
29SEP26 44.00 P 0.00 0.00 0.00 0.51 +0.17 33 0 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.62 +0.19 33 0 4,956 0
29SEP26 46.00 P 0.00 0.00 0.00 0.76 +0.22 33 0 910 0
29SEP26 47.00 P 0.00 0.00 0.00 0.90 +0.24 33 0 992 0
29SEP26 48.00 P 1.14 1.14 1.14 1.09 +0.29 33 20 1,757 +20
29SEP26 49.00 P 0.00 0.00 0.00 1.28 +0.32 32 0 2,154 0
29SEP26 50.00 P 1.41 1.55 1.41 1.51 +0.35 32 4 24,328 +2
29SEP26 52.50 P 2.11 2.23 2.10 2.18 +0.44 32 176 6,624 +169
29SEP26 55.00 P 3.13 3.13 3.04 3.03 +0.53 31 306 13,827 +173
29SEP26 57.50 P 4.00 4.24 4.00 4.09 +0.63 31 538 8,536 +341
29SEP26 60.00 P 5.10 5.60 5.08 5.37 +0.77 31 656 7,972 +640
29SEP26 62.50 P 0.00 0.00 0.00 6.96 +0.99 31 0 11,584 0
29SEP26 65.00 P 0.00 0.00 0.00 8.82 +1.24 32 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 10.66 +1.30 32 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.64 +1.61 32 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.99 +1.72 35 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 17.22 +1.82 36 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 19.54 +1.93 37 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.70 +1.79 35 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 24.21 +1.99 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.68 +2.07 40 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 29.03 +2.22 40 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.46 +2.03 41 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.89 +2.08 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.33 +2.09 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.77 +2.09 42 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.42 +2.23 48 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.67 +2.11 42 0 0 0
30DEC26 41.00 P 0.72 0.72 0.70 0.36 -0.14 29 46 800 +40
30DEC26 42.00 P 0.00 0.00 0.00 0.46 -0.15 29 0 83 0
30DEC26 43.00 P 0.00 0.00 0.00 0.58 -0.11 30 0 105 0
30DEC26 44.00 P 0.00 0.00 0.00 0.71 -0.14 30 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.87 -0.12 30 0 523 0
30DEC26 46.00 P 1.48 1.48 1.48 1.05 -0.10 30 64 178 +62
30DEC26 47.00 P 0.00 0.00 0.00 1.26 -0.08 30 0 440 0
30DEC26 48.00 P 0.00 0.00 0.00 1.48 -0.06 30 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 1.75 -0.01 30 0 1,383 0
30DEC26 50.00 P 2.35 2.35 2.35 2.03 +0.02 30 1 1,464 0
30DEC26 52.50 P 2.98 3.15 2.98 2.87 +0.16 30 5 7,656 +5
30DEC26 55.00 P 4.00 4.00 3.98 3.90 +0.34 31 140 4,685 +125
30DEC26 57.50 P 0.00 0.00 0.00 5.12 +0.57 31 0 3,227 0
30DEC26 60.00 P 6.23 6.60 6.23 6.51 +0.78 31 22 2,227 +22
30DEC26 62.50 P 0.00 0.00 0.00 8.07 +1.00 32 0 3,105 0
30DEC26 65.00 P 0.00 0.00 0.00 9.84 +1.21 32 0 6,144 0
30DEC26 67.50 P 10.36 10.36 10.36 11.78 +1.42 33 2 2,531 +2
30DEC26 70.00 P 0.00 0.00 0.00 13.81 +1.60 34 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.74 +1.58 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.85 +1.90 34 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 20.01 +1.69 35 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 22.29 +1.77 35 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 24.61 +1.82 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.97 +1.91 37 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 29.30 +1.98 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.66 +2.23 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 34.07 +1.96 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.73 +2.28 42 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 39.12 +2.43 43 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.42 +2.23 41 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.78 +2.07 40 0 0 0
30MAR27 41.00 P 1.06 1.13 1.06 0.64 +0.03 29 9 222 +9
30MAR27 42.00 P 1.20 1.20 1.20 0.78 +0.06 29 3 11 +3
30MAR27 43.00 P 1.42 1.42 1.39 0.94 +0.07 30 9 68 +9
30MAR27 44.00 P 0.00 0.00 0.00 1.10 +0.07 30 0 37 0
30MAR27 45.00 P 1.70 1.78 1.70 1.32 +0.12 30 12 82 +10
30MAR27 46.00 P 1.98 1.98 1.98 1.53 +0.12 30 6 24 0
30MAR27 47.00 P 2.23 2.23 2.23 1.78 +0.16 30 4 55 0
30MAR27 48.00 P 2.35 2.50 2.35 2.06 +0.20 30 54 113 +54
30MAR27 49.00 P 0.00 0.00 0.00 2.34 +0.21 30 0 2,020 0
30MAR27 50.00 P 0.00 0.00 0.00 2.68 +0.28 30 0 827 0
30MAR27 52.50 P 0.00 0.00 0.00 3.60 +0.37 30 0 786 0
30MAR27 55.00 P 4.59 4.90 4.59 4.68 +0.49 31 77 997 +76
30MAR27 57.50 P 5.68 6.08 5.68 5.94 +0.65 31 329 983 +329
30MAR27 60.00 P 6.97 7.43 6.97 7.33 +0.77 31 240 4,128 +220
30MAR27 62.50 P 8.89 8.89 8.89 8.81 +0.88 31 1 409 +1
30MAR27 65.00 P 0.00 0.00 0.00 10.53 +1.09 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 12.39 +1.23 32 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.81 +0.90 30 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 16.27 +1.47 33 0 0 0
30MAR27 75.00 P 18.00 18.00 18.00 18.34 +1.59 33 2 4 +2
30MAR27 77.50 P 0.00 0.00 0.00 20.34 +1.50 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.62 +1.68 34 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.79 +1.65 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.98 +1.61 33 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.53 +1.91 36 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.84 +1.87 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.11 +1.82 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.73 +2.28 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.12 +2.08 38 0 0 0
TOTAL PUT 19,857 443,481 +6,253
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$ 10.69
29APR26 5.00 C 0.00 0.00 0.00 5.71 +0.10 198 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.46 +0.09 186 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.21 +0.09 175 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.94 +0.08 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.69 +0.08 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.44 +0.07 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.20 +0.08 115 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.70 +0.08 98 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.44 +0.07 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.20 +0.09 83 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 2.95 +0.07 75 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.70 +0.08 68 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.45 +0.09 61 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.20 +0.07 54 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.95 +0.08 48 0 128 0
29APR26 9.00 C 0.00 0.00 0.00 1.75 +0.13 71 0 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.46 +0.08 45 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.20 +0.06 29 0 1,927 0
29APR26 9.75 C 0.00 0.00 0.00 0.96 +0.06 31 0 1,110 0
29APR26 10.00 C 0.62 0.67 0.62 0.73 +0.06 30 60 709 -30
29APR26 10.50 C 0.28 0.30 0.26 0.34 +0.03 29 184 4,641 -154
29APR26 11.00 C 0.10 0.13 0.10 0.13 +0.02 32 44 3,309 -2
29APR26 11.50 C 0.03 0.03 0.03 0.03 0.00 31 16 1,487 -16
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 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 62 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.71 +0.08 70 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.44 +0.06 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.20 +0.08 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.98 +0.10 72 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.71 +0.07 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.48 +0.09 61 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.21 +0.07 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.72 +0.08 41 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.22 +0.07 33 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 1.97 +0.06 29 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.75 +0.09 35 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.49 +0.05 28 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.30 +0.07 33 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.05 +0.08 28 0 645 0
28MAY26 10.00 C 0.75 0.75 0.73 0.86 +0.06 29 150 2,058 +150
28MAY26 10.50 C 0.44 0.52 0.44 0.54 +0.03 29 130 2,260 +127
28MAY26 11.00 C 0.26 0.32 0.26 0.32 +0.02 30 8 9,052 +1
28MAY26 11.50 C 0.16 0.16 0.16 0.17 +0.02 30 105 6,479 -95
28MAY26 12.00 C 0.00 0.00 0.00 0.08 0.00 30 0 1,456 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 0.00 31 0 895 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 609 0
28MAY26 14.00 C 0.02 0.02 0.02 0.01 0.00 37 25 362 -25
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 45 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.31 +0.06 83 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.21 +0.06 80 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.11 +0.05 76 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.01 +0.05 73 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.89 +0.03 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.81 +0.06 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.73 +0.08 92 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.46 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.21 +0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.96 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.73 -0.01 69 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.46 +0.04 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.26 +0.13 72 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.99 +0.06 60 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.73 +0.09 50 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.49 +0.10 51 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.21 +0.02 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.99 +0.09 43 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.75 +0.08 42 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.48 +0.07 31 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.24 +0.09 31 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.00 +0.09 30 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.77 +0.06 30 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.54 +0.06 29 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.30 +0.06 26 0 2,656 0
29JUN26 9.75 C 0.00 0.00 0.00 1.13 +0.05 29 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 0.95 +0.05 29 0 6,246 0
29JUN26 10.50 C 0.56 0.58 0.56 0.65 +0.03 30 295 4,074 -110
29JUN26 11.00 C 0.38 0.38 0.37 0.43 +0.02 31 223 3,100 +55
29JUN26 11.50 C 0.00 0.00 0.00 0.26 +0.01 30 0 1,559 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 0.00 30 0 1,227 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 0.00 30 0 600 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 31 0 2,145 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 32 0 637 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 0.02 0.02 0.02 0.01 0.00 39 25 86 +25
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 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 3.49 +0.07 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.25 +0.06 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.99 +0.07 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.76 +0.09 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.48 +0.05 28 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.24 +0.07 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.00 +0.06 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.77 +0.03 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.54 +0.03 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.33 +0.02 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.19 +0.06 31 0 0 0
30JUL26 10.00 C 0.88 0.88 0.88 1.00 +0.05 29 30 74 +30
30JUL26 10.50 C 0.64 0.64 0.63 0.72 +0.04 30 92 886 +56
30JUL26 11.00 C 0.45 0.45 0.44 0.51 +0.03 31 112 1,013 +33
30JUL26 11.50 C 0.00 0.00 0.00 0.34 +0.02 31 0 39 0
30JUL26 12.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 792 0
30JUL26 12.50 C 0.19 0.19 0.19 0.15 +0.02 31 30 90 +30
30JUL26 13.00 C 0.13 0.13 0.13 0.09 +0.01 31 24 112 +24
30JUL26 13.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 270 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 +0.01 32 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 30 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 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 6.11 +0.05 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.01 +0.05 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.91 +0.05 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.81 +0.06 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.73 +0.08 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.48 +0.07 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.23 +0.10 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.97 +0.06 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.74 0.00 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.49 +0.07 54 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.26 +0.12 55 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.99 +0.06 47 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.73 +0.09 40 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.49 +0.07 40 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.27 +0.08 43 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.99 +0.07 34 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.76 +0.09 35 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.51 +0.08 31 0 757 0
29SEP26 8.50 C 0.00 0.00 0.00 2.24 +0.06 25 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.09 +0.13 33 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.83 +0.01 29 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.70 +0.07 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.48 +0.02 31 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.32 +0.02 31 0 705 0
29SEP26 10.00 C 1.00 1.00 1.00 1.18 +0.06 32 15 2,695 +5
29SEP26 10.50 C 0.76 0.76 0.76 0.93 +0.05 32 28 4,869 -28
29SEP26 11.00 C 0.00 0.00 0.00 0.72 +0.04 32 0 1,803 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 +0.04 33 0 2,829 0
29SEP26 12.00 C 0.00 0.00 0.00 0.42 +0.03 32 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 +0.03 33 0 132 0
29SEP26 13.00 C 0.22 0.22 0.22 0.24 +0.01 33 50 85 -50
29SEP26 13.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 188 0
29SEP26 14.00 C 0.14 0.15 0.14 0.14 +0.02 34 55 420 +55
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 0.00 33 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.73 +0.08 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.48 +0.07 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.23 +0.10 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.97 +0.06 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.74 0.00 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.49 +0.07 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.26 +0.12 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.99 +0.06 39 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.73 +0.09 34 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.49 +0.07 33 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.27 +0.08 35 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.01 +0.09 31 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.76 +0.09 28 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.53 +0.08 28 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.30 +0.07 27 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.11 +0.06 28 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.94 +0.01 29 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.77 0.00 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.62 +0.01 29 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.48 +0.01 30 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 +0.04 30 0 4,350 0
30DEC26 10.50 C 0.00 0.00 0.00 1.10 +0.04 30 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.90 +0.04 30 0 854 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 +0.03 31 0 895 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 +0.03 31 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 +0.02 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.01 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 +0.01 31 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 30 0
30DEC26 14.50 C 0.21 0.21 0.21 0.19 +0.01 31 30 30 +15
30DEC26 15.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.01 32 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 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.26 +0.12 39 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.99 +0.06 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.75 +0.11 33 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.50 +0.08 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.27 +0.08 30 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.05 +0.13 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.76 +0.06 24 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.58 +0.06 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.39 +0.05 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.21 +0.04 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.05 +0.04 28 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 1.90 -0.02 28 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.76 -0.01 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.62 +0.04 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.49 +0.03 29 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.25 +0.02 29 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.05 +0.02 29 0 1,079 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 +0.02 29 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 +0.01 29 0 518 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 +0.01 29 0 2,050 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 0.00 29 0 61 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 +0.01 30 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 +0.01 30 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 0.00 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 0.00 30 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 30 0 0 0
TOTAL CALL 1,731 199,821 +96
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 145 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 135 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 735 0
29APR26 9.50 P 0.01 0.01 0.01 0.01 0.00 36 180 1,071 -89
29APR26 9.75 P 0.02 0.02 0.02 0.02 -0.01 34 25 830 0
29APR26 10.00 P 0.05 0.05 0.03 0.03 -0.02 30 127 2,614 +50
29APR26 10.50 P 0.22 0.22 0.16 0.16 -0.04 32 331 2,400 +168
29APR26 11.00 P 0.53 0.53 0.53 0.44 -0.07 33 30 2,390 +30
29APR26 11.50 P 0.00 0.00 0.00 0.85 -0.08 35 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.35 -0.04 49 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.84 -0.05 57 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.32 -0.08 58 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.31 -0.11 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.84 -0.08 96 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.31 -0.09 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.81 -0.09 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.34 -0.06 121 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.81 -0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.32 -0.08 118 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,350 0
28MAY26 9.00 P 0.03 0.03 0.03 0.02 -0.01 31 10 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 1,256 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 1,356 0
28MAY26 9.75 P 0.12 0.12 0.10 0.10 -0.02 30 433 2,082 +236
28MAY26 10.00 P 0.18 0.18 0.16 0.15 -0.03 29 60 2,209 +30
28MAY26 10.50 P 0.38 0.38 0.38 0.33 -0.04 30 150 2,871 0
28MAY26 11.00 P 0.00 0.00 0.00 0.61 -0.06 31 0 936 0
28MAY26 11.50 P 0.00 0.00 0.00 0.97 -0.07 32 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.40 -0.08 34 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 1.84 -0.12 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.38 -0.02 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.89 -0.04 53 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.39 -0.03 59 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.84 -0.08 55 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 4.41 -0.01 74 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.83 -0.11 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.34 -0.08 69 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.83 -0.09 70 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.33 -0.09 74 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 3,181 0
29JUN26 8.50 P 0.05 0.05 0.05 0.04 -0.01 31 200 6,527 -84
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 1,803 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.01 30 2 3,259 +2
29JUN26 9.25 P 0.15 0.15 0.15 0.13 -0.02 30 31 785 +31
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.03 29 2 1,734 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 -0.04 29 0 2,558 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 -0.04 29 0 1,867 0
29JUN26 10.50 P 0.65 0.65 0.65 0.58 -0.06 29 7 1,124 +7
29JUN26 11.00 P 0.00 0.00 0.00 0.90 -0.06 31 0 1,084 0
29JUN26 11.50 P 0.00 0.00 0.00 1.28 -0.07 32 0 877 0
29JUN26 12.00 P 0.00 0.00 0.00 1.71 -0.08 34 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 2.17 -0.08 36 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.65 -0.06 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.14 -0.06 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.63 -0.05 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.11 -0.05 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.54 -0.11 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.03 -0.12 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.59 -0.03 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.07 -0.06 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.58 -0.05 62 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 450 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 30 0
30JUL26 9.00 P 0.16 0.16 0.14 0.15 -0.01 30 90 363 +70
30JUL26 9.25 P 0.00 0.00 0.00 0.20 -0.02 30 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.27 -0.02 30 0 83 0
30JUL26 9.75 P 0.00 0.00 0.00 0.35 -0.02 30 0 40 0
30JUL26 10.00 P 0.00 0.00 0.00 0.45 -0.03 30 0 125 0
30JUL26 10.50 P 0.00 0.00 0.00 0.68 -0.06 29 0 222 0
30JUL26 11.00 P 0.99 0.99 0.99 0.99 -0.06 30 30 241 +30
30JUL26 11.50 P 0.00 0.00 0.00 1.36 -0.07 31 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 1.74 -0.06 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.23 -0.05 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.69 -0.07 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.17 -0.06 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.66 -0.05 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.11 -0.07 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.61 -0.04 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.09 -0.06 46 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.59 -0.03 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.07 -0.06 48 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.58 -0.05 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 78 0
29SEP26 7.00 P 0.05 0.05 0.05 0.03 0.00 34 15 2,524 +15
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 33 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 34 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 0.00 34 0 1,649 0
29SEP26 8.25 P 0.17 0.17 0.17 0.15 -0.01 33 5 1,843 +5
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 7,541 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.02 33 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.02 33 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 -0.02 33 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 -0.02 34 0 982 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.02 34 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 -0.03 34 0 2,049 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 -0.03 34 0 2,685 0
29SEP26 11.00 P 0.00 0.00 0.00 1.26 -0.04 34 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.60 -0.05 35 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 1.98 -0.05 36 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.38 -0.06 36 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.82 -0.06 37 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.27 -0.06 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.74 -0.07 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.22 -0.07 42 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.71 -0.07 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.21 -0.07 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.71 -0.08 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.21 -0.08 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.72 -0.08 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 34 0
30DEC26 6.75 P 0.08 0.08 0.08 0.05 0.00 32 19 424 +19
30DEC26 7.00 P 0.09 0.09 0.09 0.06 -0.01 31 50 346 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.01 31 0 673 0
30DEC26 7.50 P 0.14 0.14 0.14 0.11 -0.01 31 30 100 +30
30DEC26 7.75 P 0.00 0.00 0.00 0.15 0.00 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.01 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.02 31 0 1,152 0
30DEC26 9.00 P 0.48 0.48 0.48 0.44 -0.02 32 1 3,209 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.52 -0.02 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 -0.03 32 0 727 0
30DEC26 9.75 P 0.79 0.79 0.79 0.73 -0.02 32 30 514 +30
30DEC26 10.00 P 0.00 0.00 0.00 0.84 -0.03 32 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 -0.04 32 0 144 0
30DEC26 11.00 P 1.55 1.55 1.50 1.40 -0.04 32 40 657 -30
30DEC26 11.50 P 0.00 0.00 0.00 1.73 -0.05 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.10 -0.05 33 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.49 -0.06 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.90 -0.07 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.34 -0.06 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.79 -0.07 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.26 -0.07 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.74 -0.07 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.23 -0.08 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.72 -0.08 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.22 -0.08 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.73 -0.08 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.02 30 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 -0.02 30 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 73 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 -0.03 30 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 -0.03 30 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 -0.04 30 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 -0.03 30 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 -0.04 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 -0.04 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 -0.04 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.95 -0.05 31 0 3,063 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 -0.06 31 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 -0.06 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.83 -0.07 31 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.19 -0.07 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.57 -0.07 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.97 -0.08 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.40 -0.08 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.84 -0.08 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.30 -0.08 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.77 -0.08 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.25 -0.08 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.74 -0.08 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.24 -0.08 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.74 -0.08 43 0 47 0
TOTAL PUT 1,898 187,010 +551
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$ 69.70
29APR26 46.00 C 0.00 0.00 0.00 23.74 -0.30 79 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.74 -0.30 73 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.74 -0.30 68 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.74 -0.30 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.74 -0.30 57 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.24 -0.26 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.76 -0.31 54 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 12.31 -0.32 55 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 9.93 -0.35 54 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 7.69 -0.38 54 0 265 0
29APR26 65.00 C 0.00 0.00 0.00 5.53 -0.58 50 0 1,646 0
29APR26 67.50 C 3.65 3.65 3.65 3.87 -0.49 52 36 3,052 0
29APR26 70.00 C 2.75 2.83 2.35 2.57 -0.48 53 311 5,562 -90
29APR26 72.50 C 2.24 2.29 1.62 1.62 -0.41 54 394 2,814 -37
29APR26 75.00 C 1.15 1.26 1.12 1.01 -0.25 55 45 2,132 -11
29APR26 77.50 C 0.76 0.78 0.58 0.56 -0.19 55 78 1,225 -33
29APR26 80.00 C 0.55 0.57 0.39 0.29 -0.13 55 248 6,392 -22
29APR26 82.50 C 0.34 0.35 0.26 0.15 -0.08 55 121 1,094 +52
29APR26 85.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 1,308 0
29APR26 87.50 C 0.14 0.14 0.14 0.04 -0.02 56 100 578 +100
29APR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 254 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 301 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 117 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 123 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 126 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 129 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 135 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 23.87 -0.31 56 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 22.89 -0.31 55 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.91 -0.32 55 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.95 -0.31 55 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.74 -0.57 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.38 -0.20 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.31 -0.26 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.24 +0.07 55 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 11.25 +0.01 55 0 1,002 0
28MAY26 62.50 C 0.00 0.00 0.00 9.43 -0.04 55 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 7.68 -0.20 54 0 765 0
28MAY26 67.50 C 6.74 6.74 6.14 6.25 -0.49 54 340 1,018 +260
28MAY26 70.00 C 5.60 5.60 4.94 5.00 -0.43 54 46 886 +30
28MAY26 72.50 C 4.20 4.20 3.94 4.05 -0.35 55 46 1,079 +15
28MAY26 75.00 C 3.16 3.17 3.05 3.17 -0.27 55 89 1,006 0
28MAY26 77.50 C 2.45 2.51 2.43 2.55 -0.22 56 25 515 +2
28MAY26 80.00 C 2.50 2.50 2.25 1.95 -0.20 56 6 867 0
28MAY26 82.50 C 0.00 0.00 0.00 1.48 -0.17 56 0 1,329 0
28MAY26 85.00 C 1.25 1.29 1.25 1.11 -0.14 56 25 622 0
28MAY26 87.50 C 0.00 0.00 0.00 0.82 -0.12 55 0 252 0
28MAY26 90.00 C 1.03 1.03 1.03 0.61 -0.09 56 10 249 +10
28MAY26 92.50 C 0.00 0.00 0.00 0.44 -0.08 55 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.32 -0.06 55 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.23 -0.05 55 0 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.17 -0.03 56 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.12 -0.03 55 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 23.87 -0.60 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.89 -0.65 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.10 -0.51 47 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 21.04 -0.22 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.26 -0.33 48 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 18.07 -0.01 49 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 15.89 -0.30 49 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 14.03 -0.17 51 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 12.42 -0.03 53 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 10.76 -0.08 53 0 631 0
29JUN26 65.00 C 0.00 0.00 0.00 9.21 -0.40 53 0 462 0
29JUN26 67.50 C 7.90 8.01 7.64 7.86 -0.40 53 125 3,797 +30
29JUN26 70.00 C 6.47 6.54 6.45 6.54 -0.51 52 38 584 +38
29JUN26 72.50 C 0.00 0.00 0.00 5.64 -0.56 53 0 668 0
29JUN26 75.00 C 4.90 4.95 4.54 4.77 -0.31 54 34 6,707 0
29JUN26 77.50 C 0.00 0.00 0.00 4.04 -0.11 54 0 504 0
29JUN26 80.00 C 0.00 0.00 0.00 3.35 -0.29 54 0 7,931 0
29JUN26 82.50 C 2.80 2.80 2.79 2.76 -0.30 54 30 934 +15
29JUN26 85.00 C 2.44 2.47 2.35 2.26 -0.28 54 183 1,171 +150
29JUN26 87.50 C 2.21 2.21 2.03 1.85 -0.24 54 95 490 +49
29JUN26 90.00 C 0.00 0.00 0.00 1.50 -0.22 54 0 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 1.22 -0.19 54 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.98 -0.17 54 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 0.77 -0.17 53 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.61 -0.13 53 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 0.49 -0.11 53 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.39 -0.09 53 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.31 -0.08 53 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.25 -0.07 53 0 194 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 -0.06 54 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.16 -0.05 54 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.13 -0.04 54 0 24 0
29JUN26 120.00 C 0.33 0.33 0.33 0.10 -0.03 54 5 213 -5
29JUN26 122.50 C 0.00 0.00 0.00 0.08 -0.03 54 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 17 0
29JUN26 140.00 C 0.12 0.14 0.12 0.01 -0.01 52 36 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
30JUL26 47.00 C 0.00 0.00 0.00 23.68 -0.33 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.79 +0.10 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.80 -0.54 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.02 -0.40 53 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.90 +0.11 53 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.91 +0.06 52 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.07 +0.02 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.53 +0.13 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.06 +0.18 54 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 10.50 -0.64 53 0 21 0
30JUL26 67.50 C 0.00 0.00 0.00 9.21 -0.36 53 0 164 0
30JUL26 70.00 C 0.00 0.00 0.00 8.05 -0.35 53 0 21 0
30JUL26 72.50 C 0.00 0.00 0.00 7.05 -0.30 54 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.12 -0.31 54 0 4 0
30JUL26 77.50 C 0.00 0.00 0.00 5.34 -0.29 54 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 4.71 -0.16 55 0 5 0
30JUL26 82.50 C 0.00 0.00 0.00 4.08 -0.12 55 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 3.53 -0.08 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 3.03 -0.06 55 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.59 -0.06 55 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 2.21 -0.05 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.66 -0.30 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.84 -0.29 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.03 -0.33 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.11 -0.54 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.50 +0.38 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.45 -0.53 55 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 18.68 -0.44 55 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 17.00 -0.51 54 0 36 0
29SEP26 60.00 C 15.50 15.50 15.49 15.48 -0.34 54 200 202 +200
29SEP26 62.50 C 0.00 0.00 0.00 14.00 -0.02 54 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 12.71 -0.03 54 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 11.62 -0.37 55 0 858 0
29SEP26 70.00 C 0.00 0.00 0.00 10.48 -0.28 55 0 3,458 0
29SEP26 72.50 C 0.00 0.00 0.00 9.49 -0.26 55 0 3,175 0
29SEP26 75.00 C 0.00 0.00 0.00 8.61 -0.25 55 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 7.80 -0.24 56 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 7.08 -0.26 56 0 4,830 0
29SEP26 82.50 C 0.00 0.00 0.00 6.43 -0.19 56 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 5.82 -0.13 56 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 5.22 -0.12 56 0 54 0
29SEP26 90.00 C 5.00 5.00 4.71 4.68 -0.12 56 230 403 +115
29SEP26 92.50 C 0.00 0.00 0.00 4.20 -0.10 56 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 3.76 -0.10 56 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 3.37 -0.09 56 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 3.01 -0.09 56 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 2.70 -0.07 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.41 -0.07 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 2.09 -0.07 55 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.87 -0.06 55 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.67 -0.06 55 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.49 -0.05 55 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.34 -0.04 55 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.19 -0.04 55 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.07 -0.03 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.95 -0.04 55 0 405 0
29SEP26 127.50 C 0.00 0.00 0.00 0.85 -0.03 55 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.76 -0.05 55 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 27.36 -0.22 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.61 -0.25 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.88 -0.33 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.21 -0.32 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.31 -0.46 57 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 22.74 -0.18 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.13 +0.16 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.52 -0.37 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.08 +0.03 56 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 16.78 -0.40 56 0 0 0
30DEC26 65.00 C 15.55 15.55 15.55 15.52 -0.50 56 50 702 0
30DEC26 67.50 C 0.00 0.00 0.00 14.55 -0.41 56 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 13.49 -0.38 56 0 2,030 0
30DEC26 72.50 C 0.00 0.00 0.00 12.47 -0.27 56 0 415 0
30DEC26 75.00 C 0.00 0.00 0.00 11.58 -0.27 56 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 10.76 -0.25 56 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 10.00 -0.25 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 9.31 -0.24 57 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 8.67 -0.26 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 8.09 -0.20 57 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 7.51 -0.17 57 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 6.95 -0.16 57 0 2 0
30DEC26 95.00 C 0.00 0.00 0.00 6.43 -0.16 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 5.95 -0.15 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 5.51 -0.14 57 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 5.10 -0.13 57 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 4.72 -0.13 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 4.37 -0.12 57 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 28.69 -0.21 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.01 -0.05 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.30 +0.09 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.76 +0.05 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.11 +0.20 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.51 +0.18 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.02 +0.17 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.51 -0.25 57 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 20.17 +0.06 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.93 +0.05 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.75 -0.25 56 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.67 +0.04 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.82 -0.38 57 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 14.88 -0.36 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.82 -0.35 56 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.01 -0.22 56 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.41 -0.05 57 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 11.54 -0.30 57 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 10.96 -0.22 57 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 10.37 -0.20 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.77 -0.18 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 9.21 -0.14 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 8.66 -0.13 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 8.14 -0.13 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 7.65 -0.13 57 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 7.19 -0.12 57 0 0 0
TOTAL CALL 2,946 112,801 +868
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,072 0
29APR26 55.00 P 0.08 0.08 0.08 0.02 -0.01 55 45 1,325 0
29APR26 57.50 P 0.14 0.14 0.13 0.07 -0.02 55 120 1,462 +120
29APR26 60.00 P 0.26 0.29 0.26 0.19 -0.04 55 25 1,617 0
29APR26 62.50 P 0.45 0.56 0.45 0.46 -0.07 55 50 2,816 +45
29APR26 65.00 P 1.05 1.07 0.86 0.97 -0.08 55 55 3,357 +46
29APR26 67.50 P 1.63 1.85 1.60 1.77 -0.02 55 62 1,498 +37
29APR26 70.00 P 2.30 3.28 2.30 2.94 +0.03 55 180 8,845 +72
29APR26 72.50 P 0.00 0.00 0.00 4.53 +0.10 57 0 3,753 0
29APR26 75.00 P 0.00 0.00 0.00 6.23 +0.01 54 0 782 0
29APR26 77.50 P 0.00 0.00 0.00 8.30 -0.12 54 0 903 0
29APR26 80.00 P 0.00 0.00 0.00 10.54 -0.13 54 0 1,445 0
29APR26 82.50 P 0.00 0.00 0.00 13.29 +0.23 75 0 268 0
29APR26 85.00 P 0.00 0.00 0.00 15.75 +0.26 82 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 18.23 +0.45 90 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 20.85 +0.60 103 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.13 +0.19 100 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.86 +0.86 119 0 76 0
29APR26 97.50 P 0.00 0.00 0.00 28.34 +0.45 125 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.62 +0.10 120 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.09 +0.19 124 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.74 +0.03 140 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 38.24 +0.23 146 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.74 +0.34 152 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 43.34 +0.63 164 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 45.74 +0.29 163 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 48.25 +0.32 169 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.74 +0.47 174 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 53.08 +0.22 166 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.72 +0.27 182 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 58.30 +0.57 192 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 60.83 +0.58 199 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 63.14 +0.39 190 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 65.68 +0.16 198 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 68.15 +0.40 199 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 70.75 +0.52 212 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 73.33 +0.57 222 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 75.69 +0.27 215 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 78.24 +0.37 223 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 80.65 +0.34 219 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 83.24 +0.39 231 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 85.68 +0.31 229 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 88.24 +0.33 238 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 90.74 +0.30 241 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 93.38 +0.47 257 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 95.74 +0.27 248 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 98.22 +0.30 250 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 100.69 +0.49 251 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 0.00 56 0 176 0
28MAY26 47.00 P 0.00 0.00 0.00 0.07 0.00 56 0 394 0
28MAY26 48.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.12 -0.01 55 0 145 0
28MAY26 50.00 P 0.00 0.00 0.00 0.16 -0.01 55 0 950 0
28MAY26 52.50 P 0.00 0.00 0.00 0.31 -0.02 55 0 2,337 0
28MAY26 55.00 P 0.61 0.68 0.61 0.56 -0.02 56 125 1,367 0
28MAY26 57.50 P 0.85 0.85 0.85 0.92 -0.03 56 20 738 +20
28MAY26 60.00 P 1.52 1.52 1.52 1.43 0.00 56 108 793 -68
28MAY26 62.50 P 2.15 2.22 2.09 2.13 +0.09 56 87 1,337 +57
28MAY26 65.00 P 2.74 3.11 2.74 2.99 +0.10 56 321 959 -42
28MAY26 67.50 P 3.91 4.22 3.91 4.08 +0.15 56 175 461 0
28MAY26 70.00 P 5.00 5.53 5.00 5.36 +0.16 56 462 607 +56
28MAY26 72.50 P 6.66 7.05 6.66 6.88 +0.22 57 152 279 +63
28MAY26 75.00 P 0.00 0.00 0.00 8.30 -0.04 55 0 324 0
28MAY26 77.50 P 0.00 0.00 0.00 10.09 -0.23 55 0 333 0
28MAY26 80.00 P 0.00 0.00 0.00 12.38 +0.11 60 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 14.49 +0.15 61 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 16.70 +0.19 63 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 18.98 +0.19 65 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.31 +0.17 67 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 23.61 +0.07 68 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.96 +0.01 69 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.40 +0.39 72 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.81 -0.17 73 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.26 -0.06 76 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 -0.03 54 0 138 0
29JUN26 47.00 P 0.00 0.00 0.00 0.28 -0.04 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.36 -0.04 54 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.44 -0.05 54 0 34 0
29JUN26 50.00 P 0.69 0.72 0.69 0.53 -0.06 54 520 1,223 +462
29JUN26 52.50 P 1.01 1.01 1.01 0.84 -0.08 54 10 485 +10
29JUN26 55.00 P 1.28 1.28 1.28 1.26 -0.09 54 10 725 -10
29JUN26 57.50 P 1.96 1.96 1.96 1.81 -0.06 54 15 1,574 +15
29JUN26 60.00 P 2.63 2.66 2.63 2.51 -0.01 54 515 2,896 +275
29JUN26 62.50 P 3.35 3.46 3.35 3.38 +0.07 54 165 5,433 -5
29JUN26 65.00 P 0.00 0.00 0.00 4.39 +0.04 54 0 6,516 0
29JUN26 67.50 P 0.00 0.00 0.00 5.53 +0.16 54 0 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 6.84 0.00 55 0 2,536 0
29JUN26 72.50 P 0.00 0.00 0.00 8.30 +0.33 55 0 3,255 0
29JUN26 75.00 P 9.91 9.91 9.91 10.00 +0.32 56 15 6,909 0
29JUN26 77.50 P 0.00 0.00 0.00 11.76 -0.02 56 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 13.63 -0.02 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 15.63 +0.35 58 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 17.69 +0.04 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 19.86 +0.10 60 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 22.10 +0.55 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 24.39 +0.37 63 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 26.59 +0.01 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 29.01 +0.12 65 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.21 -0.11 64 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 33.54 -0.13 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.94 +0.23 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.37 +0.17 66 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 40.81 +0.41 68 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 43.34 +0.43 71 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 45.74 +0.13 71 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 48.34 -0.01 76 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.74 -0.07 76 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 53.21 +0.35 77 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.83 +0.02 82 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.30 +0.18 84 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.83 +0.31 87 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.20 +0.06 85 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.82 +0.30 90 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.34 0.00 93 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.75 +0.11 92 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.34 +0.29 96 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.84 0.00 98 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.34 +0.47 100 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.84 +0.53 102 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.24 +0.19 101 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.84 +0.47 105 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.24 +0.33 104 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.82 +0.07 108 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.38 +0.47 111 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.84 +0.19 111 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.22 +0.30 110 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.84 +0.30 114 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.67 +0.03 55 0 146 0
30JUL26 48.00 P 0.00 0.00 0.00 0.79 +0.03 55 0 108 0
30JUL26 49.00 P 1.08 1.14 1.08 0.91 +0.03 55 90 118 +50
30JUL26 50.00 P 1.20 1.20 1.20 1.08 +0.04 55 5 18 0
30JUL26 52.50 P 0.00 0.00 0.00 1.53 +0.06 55 0 170 0
30JUL26 55.00 P 2.20 2.20 2.20 2.09 +0.06 55 100 103 +100
30JUL26 57.50 P 0.00 0.00 0.00 2.80 +0.10 55 0 330 0
30JUL26 60.00 P 3.56 3.66 3.56 3.60 +0.27 55 13 17 +13
30JUL26 62.50 P 4.39 4.39 4.39 4.50 +0.18 55 1 17 +1
30JUL26 65.00 P 0.00 0.00 0.00 5.55 +0.21 54 0 332 0
30JUL26 67.50 P 0.00 0.00 0.00 6.76 +0.24 54 0 10 0
30JUL26 70.00 P 0.00 0.00 0.00 8.05 +0.23 54 0 152 0
30JUL26 72.50 P 0.00 0.00 0.00 9.52 +0.47 54 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 11.24 +0.70 56 0 29 0
30JUL26 77.50 P 0.00 0.00 0.00 12.97 +0.30 56 0 5 0
30JUL26 80.00 P 0.00 0.00 0.00 14.92 +0.39 57 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.82 +0.23 58 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.83 +0.24 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.74 +0.10 58 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.00 +0.23 60 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 24.98 +0.02 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.40 +0.03 56 0 77 0
29SEP26 47.00 P 0.00 0.00 0.00 1.57 +0.02 56 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.76 +0.03 56 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.00 +0.04 56 0 427 0
29SEP26 50.00 P 0.00 0.00 0.00 2.23 +0.03 56 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 2.88 +0.05 56 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 3.63 +0.04 56 0 1,270 0
29SEP26 57.50 P 0.00 0.00 0.00 4.51 +0.10 56 0 1,251 0
29SEP26 60.00 P 0.00 0.00 0.00 5.45 +0.07 56 0 10,302 0
29SEP26 62.50 P 0.00 0.00 0.00 6.49 +0.14 56 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 7.66 +0.17 56 0 8,210 0
29SEP26 67.50 P 0.00 0.00 0.00 8.87 +0.15 55 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 10.27 +0.18 56 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 11.77 +0.17 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 13.37 +0.17 56 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 15.07 +0.19 56 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 16.92 +0.34 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 18.80 +0.31 58 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 20.59 +0.17 57 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 22.68 +0.21 59 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 24.57 -0.05 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.62 +0.23 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.87 +0.31 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.87 -0.13 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.25 +0.49 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 35.35 -0.06 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.47 +0.31 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.71 -0.22 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.00 -0.33 60 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 44.30 +0.20 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 46.65 +0.39 61 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 48.95 +0.37 61 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 51.17 +0.23 60 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 53.70 +0.39 62 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 56.18 +0.04 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.60 +0.14 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.92 +0.40 63 0 16 0
30DEC26 46.00 P 2.75 2.75 2.75 2.72 +0.01 57 3 12 +3
30DEC26 47.00 P 0.00 0.00 0.00 2.97 +0.01 57 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.25 +0.03 57 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 3.56 +0.02 57 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 3.88 +0.02 57 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 4.68 +0.03 57 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 5.59 +0.07 57 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 6.54 +0.06 57 0 92 0
30DEC26 60.00 P 0.00 0.00 0.00 7.60 +0.09 56 0 719 0
30DEC26 62.50 P 0.00 0.00 0.00 8.74 +0.13 56 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 10.01 +0.18 56 0 1,312 0
30DEC26 67.50 P 0.00 0.00 0.00 11.27 +0.15 56 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 12.69 +0.16 56 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 14.20 +0.17 56 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 15.80 +0.16 56 0 501 0
30DEC26 77.50 P 0.00 0.00 0.00 17.47 +0.16 57 0 131 0
30DEC26 80.00 P 0.00 0.00 0.00 19.20 +0.20 57 0 69 0
30DEC26 82.50 P 0.00 0.00 0.00 21.11 +0.06 57 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 22.97 +0.10 58 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 24.98 +0.34 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.70 -0.01 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 28.78 +0.02 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.70 -0.09 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.75 -0.13 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.83 +0.12 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 37.09 0.00 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.24 0.00 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.26 -0.16 59 0 1 0
30MAR27 46.00 P 3.99 3.99 3.99 3.86 +0.04 57 60 64 +11
30MAR27 47.00 P 0.00 0.00 0.00 4.19 +0.04 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.47 +0.04 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 4.84 +0.04 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.18 +0.05 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.17 +0.05 57 0 132 0
30MAR27 55.00 P 7.06 7.06 7.06 7.17 +0.22 57 92 265 +92
30MAR27 57.50 P 0.00 0.00 0.00 8.21 +0.21 57 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 9.33 +0.21 57 0 57 0
30MAR27 62.50 P 0.00 0.00 0.00 10.40 +0.34 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.76 +0.15 56 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 13.13 +0.14 56 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 14.59 +0.15 56 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 16.00 +0.21 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.62 +0.16 56 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 19.28 +0.11 56 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 21.36 +0.26 58 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 22.77 -0.12 56 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 24.80 +0.17 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.58 0.00 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 28.62 +0.12 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.44 -0.01 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.18 -0.39 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.18 -0.37 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.32 +0.28 57 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 38.27 +0.05 57 0 0 0
TOTAL PUT 3,601 158,039 +1,423
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$ 12.05
29APR26 8.50 C 0.00 0.00 0.00 3.56 -0.19 78 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.32 -0.18 87 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.06 -0.18 66 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.83 -0.17 81 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.56 -0.18 54 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.31 -0.18 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.07 -0.19 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.59 -0.19 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.15 -0.18 51 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.74 -0.20 46 0 140 0
29APR26 12.00 C 0.47 0.47 0.43 0.48 -0.12 51 25 523 +5
29APR26 12.50 C 0.00 0.00 0.00 0.27 -0.10 51 0 417 0
29APR26 13.00 C 0.16 0.16 0.12 0.14 -0.07 51 7 328 0
29APR26 13.50 C 0.07 0.07 0.07 0.07 -0.04 52 5 198 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 456 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 127 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.57 -0.19 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.33 -0.19 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.12 -0.16 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.89 -0.15 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.63 -0.17 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.43 -0.15 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.17 -0.18 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.76 -0.16 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.38 -0.16 46 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.03 -0.17 44 0 105 0
28MAY26 12.00 C 0.00 0.00 0.00 0.80 -0.11 47 0 89 0
28MAY26 12.50 C 0.00 0.00 0.00 0.59 -0.09 47 0 308 0
28MAY26 13.00 C 0.00 0.00 0.00 0.42 -0.08 47 0 406 0
28MAY26 13.50 C 0.00 0.00 0.00 0.29 -0.06 47 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 580 0
28MAY26 14.50 C 0.00 0.00 0.00 0.13 -0.04 47 0 75 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 518 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.27 -0.17 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.16 -0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.06 -0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.81 -0.18 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.56 -0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.31 -0.20 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.06 -0.20 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.82 -0.19 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.57 -0.19 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.32 -0.20 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.08 -0.20 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.83 -0.18 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.59 -0.20 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.35 -0.19 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.08 -0.18 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.87 -0.17 47 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.64 -0.19 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.41 -0.18 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.17 -0.17 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.96 -0.18 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.75 -0.13 48 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.54 -0.15 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.31 -0.17 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 -0.14 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.61 -0.15 46 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.29 -0.14 45 0 100 0
29JUN26 12.00 C 0.00 0.00 0.00 1.05 -0.11 46 0 105 0
29JUN26 12.50 C 0.00 0.00 0.00 0.83 -0.10 46 0 185 0
29JUN26 13.00 C 0.00 0.00 0.00 0.65 -0.10 46 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.52 -0.08 47 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 -0.08 47 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.31 -0.06 47 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 -0.05 47 0 230 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.04 47 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.72 -0.16 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.50 -0.15 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.29 -0.15 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.08 -0.15 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.86 -0.16 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.68 -0.15 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.50 -0.13 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.13 -0.14 47 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.81 -0.14 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.49 -0.18 46 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 1.28 -0.12 47 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.07 -0.10 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.89 -0.09 48 0 1 0
30JUL26 13.50 C 0.71 0.71 0.71 0.73 -0.09 48 15 45 +15
30JUL26 14.00 C 0.00 0.00 0.00 0.61 -0.07 48 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.50 -0.07 48 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.40 -0.07 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.32 -0.06 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.26 -0.05 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.90 -0.12 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.70 -0.13 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.51 -0.14 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.32 -0.14 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.14 -0.13 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.95 -0.13 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.78 -0.11 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.45 -0.11 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.16 -0.10 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.90 -0.10 49 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 1.67 -0.11 49 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.45 -0.10 49 0 3 0
29SEP26 13.00 C 1.27 1.27 1.27 1.27 -0.09 49 1 26 0
29SEP26 13.50 C 1.11 1.11 1.11 1.11 -0.08 49 20 34 +19
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.07 49 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 -0.08 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 -0.08 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.07 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.06 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.05 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.05 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.05 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.18 -0.14 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.00 -0.10 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.82 -0.13 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.64 -0.13 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.48 -0.12 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.32 -0.11 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.16 -0.11 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 -0.10 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.59 -0.10 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.35 -0.10 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 -0.09 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.91 -0.10 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.11 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.56 -0.09 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 1.42 -0.07 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.27 -0.09 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.14 -0.09 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 -0.08 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 -0.08 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 -0.07 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.07 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.07 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.06 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.06 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.05 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.05 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.05 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.03 50 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.03 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.02 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.41 -0.14 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.24 -0.13 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.08 -0.12 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.91 -0.10 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.76 -0.09 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.61 -0.09 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.46 -0.09 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.18 -0.11 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.93 -0.09 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.69 -0.08 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.47 -0.09 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.24 -0.14 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.06 -0.14 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.89 -0.13 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.74 -0.11 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.62 -0.10 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.48 -0.09 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.36 -0.10 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 -0.09 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.15 -0.08 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 -0.08 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.97 -0.07 50 0 15 0
TOTAL CALL 73 11,797 +39
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 65 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 173 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 132 0
29APR26 11.00 P 0.11 0.11 0.11 0.09 0.00 51 9 358 0
29APR26 11.50 P 0.22 0.22 0.22 0.20 +0.01 49 10 242 +10
29APR26 12.00 P 0.38 0.42 0.38 0.40 +0.04 49 42 438 0
29APR26 12.50 P 0.00 0.00 0.00 0.72 +0.08 52 0 111 0
29APR26 13.00 P 0.00 0.00 0.00 1.07 +0.10 49 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.50 +0.14 49 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 1.97 +0.16 51 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 2.53 +0.21 78 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 3.00 +0.21 80 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.49 +0.19 86 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 3.96 +0.18 78 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.47 +0.18 91 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.95 +0.17 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.46 +0.18 97 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.00 +0.22 128 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.49 +0.21 130 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.98 +0.20 131 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.45 +0.17 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.96 +0.18 127 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.95 +0.16 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.96 +0.17 146 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.99 +0.20 181 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.99 +0.20 191 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.95 +0.17 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.96 +0.18 180 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 47 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.01 49 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 146 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 +0.01 47 0 60 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 94 0
28MAY26 10.50 P 0.00 0.00 0.00 0.19 +0.03 47 0 44 0
28MAY26 11.00 P 0.00 0.00 0.00 0.31 +0.03 47 0 131 0
28MAY26 11.50 P 0.00 0.00 0.00 0.47 +0.04 45 0 59 0
28MAY26 12.00 P 0.72 0.72 0.72 0.71 +0.07 46 17 392 +17
28MAY26 12.50 P 0.00 0.00 0.00 0.97 +0.07 45 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.37 +0.15 49 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.70 +0.13 46 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.16 +0.19 51 0 179 0
28MAY26 14.50 P 0.00 0.00 0.00 2.57 +0.13 49 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.03 +0.17 50 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.53 +0.20 55 0 20 0
28MAY26 16.00 P 0.00 0.00 0.00 3.98 +0.17 51 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.49 +0.19 58 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.95 +0.13 0 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.46 +0.18 57 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.00 +0.22 72 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.49 +0.21 74 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.99 +0.21 78 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.48 +0.20 79 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 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 80 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 47 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 46 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 47 0 10 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 47 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.01 47 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.01 47 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.01 47 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 119 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 +0.03 47 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 +0.03 47 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.73 +0.06 47 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.96 +0.06 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.25 +0.07 47 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 1.60 +0.11 49 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 1.96 +0.12 49 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.35 +0.14 50 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.73 +0.11 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.19 +0.16 51 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.60 +0.13 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.06 +0.13 50 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.53 +0.16 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.00 +0.15 50 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.46 +0.15 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.00 +0.21 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.49 +0.21 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.99 +0.21 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.48 +0.20 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.99 +0.21 66 0 0 0
29JUN26 21.00 P 8.92 8.92 8.92 8.95 +0.16 0 3 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.96 +0.17 68 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.99 +0.20 81 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.99 +0.20 85 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.95 +0.17 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.96 +0.18 84 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.95 +0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.95 +0.19 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.95 +0.19 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.95 +0.19 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.95 +0.19 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.95 +0.19 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.38 +0.03 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.53 +0.04 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.72 +0.05 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.93 +0.06 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.17 +0.06 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.46 +0.07 48 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 1.76 +0.06 47 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.12 +0.07 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.49 +0.07 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.89 +0.08 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.30 +0.10 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.73 +0.11 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.17 +0.11 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.65 +0.15 52 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 5.08 +0.10 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.02 49 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 +0.02 49 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.02 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.02 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.03 49 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 +0.03 49 0 8 0
29SEP26 10.00 P 0.65 0.65 0.65 0.63 +0.04 49 10 15 +10
29SEP26 10.50 P 0.00 0.00 0.00 0.81 +0.04 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.00 +0.04 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.22 +0.04 48 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.48 +0.05 48 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 1.77 +0.06 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.08 +0.07 48 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.42 +0.08 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.79 +0.10 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.16 +0.06 49 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.56 +0.08 50 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.96 +0.07 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.37 +0.09 50 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.80 +0.07 50 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.24 +0.09 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.69 +0.10 50 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.15 +0.12 51 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.61 +0.12 51 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.07 +0.12 51 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.54 +0.13 51 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.02 +0.13 51 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.98 +0.14 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.96 +0.15 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.99 +0.20 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.99 +0.20 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.95 +0.17 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.96 +0.18 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.95 +0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.95 +0.17 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.95 +0.17 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.95 +0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.95 +0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.99 +0.21 82 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 +0.02 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 +0.02 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 +0.03 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 +0.03 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 +0.05 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 +0.05 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 +0.04 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 +0.05 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.58 +0.04 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.86 +0.05 49 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.14 +0.05 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.45 +0.05 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.78 +0.06 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.13 +0.06 49 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.50 +0.06 49 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 3.88 +0.06 50 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.27 +0.08 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.66 +0.06 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.07 +0.08 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.49 +0.07 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.92 +0.10 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.36 +0.07 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.80 +0.08 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.24 +0.12 50 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.70 +0.12 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.16 +0.11 51 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.09 +0.12 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.03 +0.13 50 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.99 +0.13 50 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.99 +0.17 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.96 +0.15 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.96 +0.17 53 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 +0.02 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.71 +0.02 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 +0.02 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 +0.03 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 +0.03 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 +0.04 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 +0.03 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.37 +0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 +0.06 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.87 +0.08 49 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.14 +0.08 49 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 2.44 +0.09 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.75 +0.08 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.08 +0.09 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.43 +0.11 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.76 +0.05 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.14 +0.08 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.51 +0.07 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.85 +0.06 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.31 +0.09 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.71 +0.15 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.12 +0.08 50 0 0 0
TOTAL PUT 91 6,876 +37
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$ 14.42
29APR26 10.00 C 0.00 0.00 0.00 4.42 -0.32 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.92 -0.32 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.43 -0.31 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.93 -0.30 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.43 -0.31 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.93 -0.31 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.43 -0.31 0 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 0.95 -0.30 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.53 -0.27 25 0 72 0
29APR26 14.50 C 0.29 0.29 0.17 0.23 -0.21 25 81 193 +69
29APR26 15.00 C 0.00 0.00 0.00 0.07 -0.12 24 0 195 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.05 26 0 453 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 381 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.45 -0.35 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.95 -0.35 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.43 -0.34 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.95 -0.33 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.46 -0.31 26 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.98 -0.30 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.52 -0.29 26 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.10 -0.27 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.76 -0.23 26 0 33 0
28MAY26 14.50 C 0.00 0.00 0.00 0.48 -0.20 25 0 74 0
28MAY26 15.00 C 0.00 0.00 0.00 0.28 -0.15 25 0 102 0
28MAY26 15.50 C 0.00 0.00 0.00 0.16 -0.10 26 0 101 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.07 26 0 111 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 114 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.47 -0.35 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.97 -0.36 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.46 -0.35 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.01 -0.31 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.52 -0.32 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.08 -0.29 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.67 -0.27 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.27 -0.28 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.95 -0.22 26 0 164 0
29JUN26 14.50 C 0.75 0.75 0.62 0.69 -0.19 27 66 206 +66
29JUN26 15.00 C 0.48 0.48 0.48 0.49 -0.16 27 33 248 +33
29JUN26 15.50 C 0.37 0.37 0.37 0.34 -0.12 27 33 475 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.09 27 0 423 0
29JUN26 16.50 C 0.13 0.13 0.13 0.15 -0.07 28 30 140 +30
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.47 -0.36 26 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.97 -0.37 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.46 -0.37 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.01 -0.33 30 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.52 -0.34 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.08 -0.29 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.67 -0.27 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.33 -0.22 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.00 -0.23 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.74 -0.20 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.53 -0.17 27 0 0 0
30JUL26 15.50 C 0.38 0.38 0.38 0.37 -0.13 27 15 82 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.25 -0.10 27 0 5 0
30JUL26 16.50 C 0.00 0.00 0.00 0.17 -0.07 27 0 37 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.47 -0.37 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.98 -0.36 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.46 -0.37 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.01 -0.35 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.56 -0.34 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.14 -0.28 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.76 -0.26 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.43 -0.23 27 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.16 -0.19 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 -0.20 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 -0.17 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.14 28 0 215 0
29SEP26 16.00 C 0.45 0.45 0.45 0.40 -0.11 27 1 369 -1
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.10 28 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.08 28 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.07 28 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.05 27 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.47 -0.37 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.99 -0.35 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.51 -0.32 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.06 -0.30 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.64 -0.28 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.26 -0.26 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.92 -0.24 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.62 -0.23 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 -0.21 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 -0.18 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 -0.16 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 -0.14 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.64 -0.13 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 -0.11 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 -0.09 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.09 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 -0.06 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.06 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.05 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.48 -0.36 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.99 -0.37 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.51 -0.35 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.06 -0.39 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.67 -0.34 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 -0.25 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.10 -0.23 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.82 -0.21 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 -0.23 26 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.32 -0.19 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.13 -0.17 26 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 0.97 -0.16 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.82 -0.16 26 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.71 -0.14 27 0 133 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 -0.11 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 -0.09 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.09 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 -0.06 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.06 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
TOTAL CALL 259 6,648 +212
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 71 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 82 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 92 0
29APR26 14.50 P 0.28 0.28 0.28 0.30 +0.11 25 6 240 0
29APR26 15.00 P 0.00 0.00 0.00 0.64 +0.19 24 5 298 0
29APR26 15.50 P 0.00 0.00 0.00 1.09 +0.26 25 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.58 +0.30 0 0 340 -101
29APR26 16.50 P 0.00 0.00 0.00 2.08 +0.26 0 0 81 -40
29APR26 17.00 P 0.00 0.00 0.00 2.58 +0.31 0 0 27 0
29APR26 17.50 P 0.00 0.00 0.00 3.10 +0.33 60 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.61 +0.33 71 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.10 +0.31 74 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.60 +0.31 80 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.10 +0.31 86 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.68 +0.40 120 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.68 +0.39 133 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.68 +0.40 146 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.68 +0.40 158 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.60 +0.32 133 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 13 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 64 0
28MAY26 13.50 P 0.00 0.00 0.00 0.15 +0.04 25 0 34 0
28MAY26 14.00 P 0.32 0.32 0.32 0.31 +0.08 26 2 117 0
28MAY26 14.50 P 0.50 0.50 0.50 0.52 +0.12 25 1 127 +1
28MAY26 15.00 P 0.81 0.83 0.81 0.85 +0.19 27 76 214 +4
28MAY26 15.50 P 0.00 0.00 0.00 1.20 +0.21 25 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.63 +0.25 25 0 172 0
28MAY26 16.50 P 0.00 0.00 0.00 2.09 +0.27 25 0 357 0
28MAY26 17.00 P 0.00 0.00 0.00 2.58 +0.30 0 0 0 -25
28MAY26 17.50 P 0.00 0.00 0.00 3.16 +0.39 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.63 +0.35 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.16 +0.37 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.66 +0.37 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.16 +0.37 61 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.68 +0.40 68 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.68 +0.39 75 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.68 +0.40 82 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.68 +0.40 88 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 132 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 30 0
29JUN26 13.50 P 0.39 0.39 0.39 0.33 +0.07 28 2 87 +2
29JUN26 14.00 P 0.58 0.58 0.58 0.51 +0.09 28 4 269 +4
29JUN26 14.50 P 0.86 0.86 0.86 0.76 +0.13 29 5 418 +5
29JUN26 15.00 P 0.00 0.00 0.00 1.06 +0.16 29 0 138 0
29JUN26 15.50 P 0.00 0.00 0.00 1.37 +0.15 28 0 410 0
29JUN26 16.00 P 0.00 0.00 0.00 1.75 +0.21 27 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 2.18 +0.25 28 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.71 +0.35 34 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.19 +0.29 37 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.69 +0.30 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.20 +0.31 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.72 +0.35 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.22 +0.36 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.71 +0.35 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.77 +0.45 66 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.70 +0.39 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.74 +0.44 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.75 +0.45 80 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.75 +0.46 85 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.72 +0.43 86 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.67 +0.39 85 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.73 +0.45 95 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
30JUL26 13.00 P 0.37 0.37 0.37 0.38 +0.06 27 2 47 +2
30JUL26 13.50 P 0.00 0.00 0.00 0.55 +0.08 26 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.78 +0.12 26 0 22 0
30JUL26 14.50 P 0.00 0.00 0.00 1.06 +0.14 26 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 1.39 +0.17 25 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 1.79 +0.22 27 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.20 +0.23 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.70 +0.32 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.16 +0.35 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.63 +0.38 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.11 +0.40 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.59 +0.40 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.04 +0.37 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.53 +0.38 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.05 28 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 +0.05 27 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 +0.08 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 +0.08 27 0 26 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 +0.12 27 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.27 +0.14 27 0 161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.60 +0.18 27 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.97 +0.22 27 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.35 +0.21 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.82 +0.29 30 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.25 +0.33 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.70 +0.35 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.16 +0.36 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.63 +0.38 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.10 +0.39 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.59 +0.40 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.07 +0.40 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.05 +0.41 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.00 +0.38 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.03 +0.43 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.02 +0.45 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.01 +0.45 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.01 +0.45 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.00 +0.45 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.00 +0.46 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.03 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 +0.04 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.07 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 +0.08 27 0 1 0
30DEC26 13.50 P 0.97 0.97 0.97 0.97 +0.10 27 5 10 +5
30DEC26 14.00 P 0.00 0.00 0.00 1.22 +0.12 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.50 +0.14 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 +0.16 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.15 +0.18 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.51 +0.19 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.90 +0.21 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.30 +0.22 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 +0.23 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.17 +0.26 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.63 +0.27 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.10 +0.29 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.59 +0.32 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.07 +0.33 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.05 +0.35 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.00 +0.33 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.03 +0.37 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.02 +0.37 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.01 +0.37 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 +0.04 27 0 2 0
30MAR27 11.50 P 0.40 0.40 0.40 0.41 +0.05 27 1 7 +1
30MAR27 12.00 P 0.00 0.00 0.00 0.55 +0.06 27 0 4 0
30MAR27 12.50 P 0.70 0.71 0.70 0.71 +0.06 27 10 5 +5
30MAR27 13.00 P 0.00 0.00 0.00 0.89 +0.07 27 0 0 0
30MAR27 13.50 P 1.11 1.11 1.11 1.15 +0.12 27 5 5 +5
30MAR27 14.00 P 0.00 0.00 0.00 1.38 +0.12 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.68 +0.15 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.97 +0.16 27 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.35 +0.23 28 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.72 +0.25 28 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.10 +0.26 29 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.51 +0.29 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.93 +0.31 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.35 +0.32 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.79 +0.33 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.23 +0.33 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.69 +0.35 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.15 +0.36 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.09 +0.38 31 0 0 0
TOTAL PUT 124 7,639 -132
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$ 5.27
29APR26 4.20 C 0.00 0.00 0.00 1.10 -0.17 88 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.00 -0.17 81 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.90 -0.17 74 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.80 -0.17 66 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.69 -0.18 52 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.59 -0.18 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.50 -0.18 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.40 -0.17 38 0 0 0
29APR26 5.00 C 0.39 0.39 0.39 0.31 -0.16 34 2 2 +2
29APR26 5.25 C 0.15 0.15 0.14 0.14 -0.13 33 18 95 +18
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.07 34 0 108 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.02 38 0 43 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 156 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.12 -0.15 53 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.02 -0.15 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.92 -0.15 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.83 -0.15 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.74 -0.14 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.65 -0.14 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.57 -0.13 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.49 -0.13 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.42 -0.12 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.27 -0.11 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.16 -0.08 35 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 -0.05 35 0 41 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 151 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.02 37 0 114 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.14 -0.15 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.05 -0.14 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.96 -0.14 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.87 -0.14 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.79 -0.13 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.71 -0.12 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.63 -0.12 36 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 -0.12 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 -0.14 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.34 -0.11 33 0 90 0
29JUN26 5.50 C 0.24 0.24 0.23 0.23 -0.10 33 103 133 +94
29JUN26 5.75 C 0.18 0.18 0.16 0.15 -0.08 33 36 284 +36
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.03 35 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.02 36 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 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 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.14 -0.16 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.05 -0.16 39 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.96 -0.15 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.87 -0.16 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.79 -0.15 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.71 -0.15 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.63 -0.14 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.56 -0.14 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.50 -0.14 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.36 -0.11 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.25 -0.09 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.17 -0.08 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.11 -0.07 32 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.07 -0.05 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.16 -0.14 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.07 -0.14 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.98 -0.15 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.90 -0.15 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 -0.15 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.14 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 -0.14 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 -0.13 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.12 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.11 33 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 -0.10 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 -0.09 32 0 12 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 -0.07 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.07 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 105 0
29SEP26 6.75 C 0.10 0.10 0.10 0.07 -0.04 32 4 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.02 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 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 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 -0.18 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 -0.18 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 -0.17 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.17 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 -0.17 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.16 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.15 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 -0.15 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 -0.14 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 -0.13 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.12 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 -0.10 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 -0.09 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 -0.07 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.07 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.06 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.24 -0.12 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.16 -0.12 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.09 -0.12 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 -0.12 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 -0.11 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.90 -0.11 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.84 -0.11 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.79 -0.10 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 -0.10 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 -0.09 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 -0.10 31 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 -0.08 32 0 3 0
30MAR27 6.00 C 0.41 0.41 0.38 0.37 -0.06 32 84 134 +84
30MAR27 6.25 C 0.00 0.00 0.00 0.30 -0.07 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.06 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.05 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.05 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.02 31 0 5 0
TOTAL CALL 247 5,281 +234
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 35 0 32 0
29APR26 5.00 P 0.03 0.03 0.03 0.03 +0.02 32 2 37 +2
29APR26 5.25 P 0.10 0.10 0.10 0.11 +0.06 31 1 72 +1
29APR26 5.50 P 0.00 0.00 0.00 0.26 +0.11 28 0 63 0
29APR26 5.75 P 0.00 0.00 0.00 0.49 +0.16 34 0 52 0
29APR26 6.00 P 0.00 0.00 0.00 0.73 +0.18 0 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.98 +0.18 0 0 43 -11
29APR26 6.50 P 1.24 1.24 1.24 1.23 +0.17 0 2 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.48 +0.17 0 0 21 -10
29APR26 7.00 P 0.00 0.00 0.00 1.73 +0.16 0 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.23 +0.17 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.48 +0.17 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.73 +0.17 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.98 +0.17 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.23 +0.17 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.48 +0.17 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.73 +0.17 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.98 +0.17 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.23 +0.17 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.48 +0.17 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 +0.02 36 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 +0.02 35 0 17 0
28MAY26 4.80 P 0.06 0.06 0.06 0.07 +0.03 35 2 2 +2
28MAY26 4.90 P 0.00 0.00 0.00 0.09 +0.03 34 0 15 0
28MAY26 5.00 P 0.00 0.00 0.00 0.12 +0.04 34 0 35 0
28MAY26 5.25 P 0.20 0.20 0.19 0.23 +0.08 35 4 22 +4
28MAY26 5.50 P 0.00 0.00 0.00 0.37 +0.11 34 1 33 0
28MAY26 5.75 P 0.00 0.00 0.00 0.54 +0.12 32 0 22 0
28MAY26 6.00 P 0.00 0.00 0.00 0.74 +0.13 27 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.99 +0.16 33 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.23 +0.16 0 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.48 +0.17 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.73 +0.16 0 0 15 0
28MAY26 7.25 P 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.23 +0.17 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.48 +0.17 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.73 +0.17 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.98 +0.17 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.23 +0.17 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.48 +0.17 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.73 +0.17 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.98 +0.17 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.03 35 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.03 34 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 +0.03 34 0 44 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.05 35 0 33 0
29JUN26 5.00 P 0.20 0.20 0.20 0.19 +0.05 34 8 36 +8
29JUN26 5.25 P 0.00 0.00 0.00 0.30 +0.07 34 0 27 0
29JUN26 5.50 P 0.00 0.00 0.00 0.45 +0.10 34 1 18 +1
29JUN26 5.75 P 0.00 0.00 0.00 0.59 +0.08 31 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.80 +0.12 32 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 1.01 +0.12 31 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.24 +0.13 31 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.49 +0.15 35 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.73 +0.15 0 0 100 0
29JUN26 7.25 P 2.03 2.03 2.03 2.01 +0.17 50 82 10 -72
29JUN26 7.50 P 0.00 0.00 0.00 2.23 +0.14 0 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.48 +0.13 0 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.73 +0.13 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.98 +0.14 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.23 +0.14 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.48 +0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.73 +0.16 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.98 +0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.23 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.48 +0.16 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30JUL26 4.60 P 0.13 0.13 0.13 0.14 +0.04 33 3 3 +3
30JUL26 4.70 P 0.16 0.16 0.16 0.17 +0.04 33 3 3 +3
30JUL26 4.80 P 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.24 +0.05 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.28 +0.05 32 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.40 +0.06 31 0 2 0
30JUL26 5.50 P 0.00 0.00 0.00 0.56 +0.08 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.74 +0.11 31 0 0 0
30JUL26 6.00 P 0.91 0.91 0.91 0.96 +0.12 33 100 176 +100
30JUL26 6.25 P 0.00 0.00 0.00 1.16 +0.12 31 0 0 0
30JUL26 6.50 P 1.38 1.38 1.38 1.37 +0.11 26 2 2 +2
30JUL26 6.75 P 0.00 0.00 0.00 1.61 +0.13 24 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.85 +0.13 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.09 +0.13 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.34 +0.15 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.58 +0.14 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.83 +0.14 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP26 4.50 P 0.17 0.18 0.17 0.17 +0.03 32 8 4 +4
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.04 32 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.04 31 0 4 0
29SEP26 5.00 P 0.35 0.35 0.35 0.35 +0.04 31 6 12 +6
29SEP26 5.25 P 0.00 0.00 0.00 0.48 +0.06 31 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.08 31 0 252 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 +0.10 31 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 +0.09 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 +0.10 30 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 +0.10 29 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.64 +0.11 29 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.12 27 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.10 +0.13 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.34 +0.13 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.58 +0.13 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 +0.14 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.32 +0.14 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.57 +0.15 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.81 +0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.06 +0.14 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.31 +0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.56 +0.14 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.04 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.05 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 +0.05 31 0 0 0
30DEC26 5.00 P 0.42 0.42 0.42 0.45 +0.06 31 6 12 +6
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.07 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.08 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 +0.10 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 +0.11 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 +0.13 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 +0.14 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 +0.15 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 +0.16 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.15 +0.17 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.39 +0.18 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.62 +0.17 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 +0.18 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.11 +0.17 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.35 +0.17 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.60 +0.18 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.85 +0.17 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.10 +0.18 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.34 +0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.59 +0.17 0 0 0 0
30MAR27 4.20 P 0.21 0.21 0.21 0.20 +0.03 31 1 1 +1
30MAR27 4.30 P 0.00 0.00 0.00 0.23 +0.03 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.03 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.04 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.06 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.05 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.04 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 +0.07 32 0 10 0
30MAR27 5.25 P 0.61 0.64 0.61 0.66 +0.07 31 9 9 +9
30MAR27 5.50 P 0.79 0.81 0.79 0.80 +0.07 31 34 44 +34
30MAR27 5.75 P 0.00 0.00 0.00 0.97 +0.08 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.15 +0.09 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.34 +0.10 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 +0.10 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.75 +0.11 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.96 +0.11 31 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.18 +0.11 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.40 +0.11 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.63 +0.11 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.87 +0.13 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.11 +0.13 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.35 +0.14 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.60 +0.15 29 0 0 0
TOTAL PUT 275 4,402 +93
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$ 159.10
29APR26 120.00 C 44.84 44.84 44.84 39.45 -6.80 83 7 35 -7
29APR26 122.50 C 0.00 0.00 0.00 36.97 -5.61 79 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 34.49 -5.59 75 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 32.02 -5.62 71 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 29.21 -5.96 40 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 26.73 -6.29 41 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 24.27 -5.71 42 0 240 0
29APR26 137.50 C 0.00 0.00 0.00 21.83 -5.70 42 0 90 0
29APR26 140.00 C 0.00 0.00 0.00 19.43 -5.68 42 0 652 0
29APR26 142.50 C 17.11 17.11 17.11 17.09 -5.64 42 14 348 0
29APR26 145.00 C 14.85 14.85 14.85 14.84 -5.57 42 14 783 +14
29APR26 147.50 C 15.90 15.90 12.41 12.90 -5.26 45 257 666 +256
29APR26 150.00 C 12.50 12.66 10.58 11.00 -5.29 45 82 6,024 -42
29APR26 152.50 C 12.49 12.49 8.69 8.80 -5.47 41 91 18,465 +23
29APR26 155.00 C 8.57 8.57 7.09 7.15 -4.97 41 13 15,120 0
29APR26 157.50 C 9.00 9.00 5.36 5.92 -4.12 43 470 5,041 +205
29APR26 160.00 C 8.00 8.00 4.43 4.50 -4.16 42 784 5,350 +35
29APR26 162.50 C 6.16 6.16 3.50 3.55 -3.66 43 1,139 5,259 +776
29APR26 165.00 C 4.62 4.62 2.79 2.67 -3.33 43 512 2,937 +25
29APR26 167.50 C 3.82 3.82 2.17 1.96 -2.94 42 180 479 +1
29APR26 170.00 C 3.00 3.00 1.63 1.42 -2.54 42 655 25,601 +87
29APR26 172.50 C 1.70 1.72 1.38 1.00 -2.13 42 199 965 -21
29APR26 175.00 C 1.80 1.80 1.07 0.69 -1.75 42 591 1,101 +208
29APR26 177.50 C 1.45 1.45 0.88 0.47 -1.41 42 271 1,120 +184
29APR26 180.00 C 1.25 1.25 0.72 0.31 -1.12 42 858 2,359 +108
29APR26 182.50 C 0.88 0.88 0.62 0.20 -0.87 42 154 1,347 +144
29APR26 185.00 C 0.68 0.73 0.51 0.13 -0.66 42 107 700 -25
29APR26 187.50 C 0.48 0.50 0.48 0.08 -0.50 42 50 836 -20
29APR26 190.00 C 0.38 0.38 0.38 0.05 -0.37 42 3 2,286 0
29APR26 192.50 C 0.00 0.00 0.00 0.03 -0.27 42 0 505 0
29APR26 195.00 C 0.00 0.00 0.00 0.02 -0.19 42 0 946 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 -0.14 42 0 633 0
29APR26 200.00 C 0.35 0.35 0.23 0.01 -0.09 44 508 8,467 +338
29APR26 205.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 1,260 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 783 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,802 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 829 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 548 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,844 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 817 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,921 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 78 0 744 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 912 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 273 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 91 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 94 0 334 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 97 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 100 0 537 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 103 0 262 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 108 0 297 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 111 0 613 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 116 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 121 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 125 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 130 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 135 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 139 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 143 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 147 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 151 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 155 0 358 0
28MAY26 120.00 C 40.00 42.00 40.00 40.61 -5.64 71 300 300 +300
28MAY26 122.50 C 0.00 0.00 0.00 37.17 -5.92 51 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 34.74 -6.19 49 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 32.39 -6.15 49 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 30.06 -6.10 48 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 27.64 -5.91 46 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 25.44 -5.57 46 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 23.99 -4.81 52 0 62 0
28MAY26 140.00 C 0.00 0.00 0.00 21.02 -6.31 43 0 73 0
28MAY26 142.50 C 20.41 20.41 20.41 19.02 -6.02 43 15 365 -15
28MAY26 145.00 C 17.11 17.11 17.11 17.17 -5.80 44 8 146 -8
28MAY26 147.50 C 0.00 0.00 0.00 15.40 -5.45 44 0 198 0
28MAY26 150.00 C 16.47 16.47 14.41 13.75 -5.26 44 187 491 -148
28MAY26 152.50 C 13.21 13.21 12.34 12.20 -5.04 44 31 635 -30
28MAY26 155.00 C 11.99 12.30 11.00 10.84 -4.83 44 31 1,243 -16
28MAY26 157.50 C 9.81 10.20 9.81 9.64 -4.53 44 28 1,573 -14
28MAY26 160.00 C 10.50 10.60 8.42 8.59 -4.22 45 377 1,982 +4
28MAY26 162.50 C 9.80 9.80 7.49 7.53 -3.95 45 977 2,003 +826
28MAY26 165.00 C 8.69 8.69 6.71 6.71 -3.66 46 76 1,184 +44
28MAY26 167.50 C 7.16 7.17 5.95 5.93 -3.40 46 240 616 +134
28MAY26 170.00 C 7.20 7.40 5.25 5.14 -3.31 46 129 1,166 +56
28MAY26 172.50 C 5.72 5.72 4.67 4.42 -3.06 46 107 409 +92
28MAY26 175.00 C 5.07 5.07 4.10 3.81 -2.83 46 115 787 +81
28MAY26 177.50 C 5.10 5.10 3.91 3.24 -2.62 46 178 1,319 +163
28MAY26 180.00 C 4.34 4.34 3.40 2.79 -2.35 46 52 307 +7
28MAY26 182.50 C 3.35 3.35 3.00 2.34 -2.19 46 28 237 +13
28MAY26 185.00 C 3.22 3.22 2.62 2.01 -1.93 46 36 372 +16
28MAY26 187.50 C 2.89 2.89 2.44 1.68 -1.78 46 25 257 0
28MAY26 190.00 C 3.02 3.02 2.35 1.42 -1.59 46 93 331 +29
28MAY26 192.50 C 2.61 2.61 2.61 1.19 -1.41 46 15 430 0
28MAY26 195.00 C 1.94 1.94 1.94 0.99 -1.28 46 7 405 -7
28MAY26 197.50 C 1.91 1.91 1.91 0.83 -1.12 46 2 561 0
28MAY26 200.00 C 2.00 2.00 1.61 0.68 -1.01 46 150 1,429 +106
28MAY26 205.00 C 1.67 1.67 1.43 0.47 -0.77 46 62 754 +32
28MAY26 210.00 C 1.48 1.48 1.38 0.32 -0.60 46 30 1,547 -15
28MAY26 215.00 C 0.95 0.95 0.95 0.21 -0.46 46 30 192 +30
28MAY26 220.00 C 0.00 0.00 0.00 0.14 -0.33 46 0 408 0
28MAY26 225.00 C 0.73 0.73 0.73 0.10 -0.25 46 6 555 -6
28MAY26 230.00 C 0.00 0.00 0.00 0.06 -0.19 46 0 580 0
28MAY26 235.00 C 0.64 0.64 0.64 0.04 -0.13 46 8 601 0
28MAY26 240.00 C 0.48 0.50 0.48 0.03 -0.09 46 23 1,862 -10
28MAY26 245.00 C 0.00 0.00 0.00 0.02 -0.07 47 0 638 0
28MAY26 250.00 C 0.45 0.45 0.45 0.01 -0.05 46 2 860 +2
28MAY26 255.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 259 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 234 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 100.00 C 0.00 0.00 0.00 59.19 -6.24 0 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 56.71 -6.25 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 54.24 -6.25 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 51.78 -6.26 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 49.41 -5.85 48 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 47.05 -6.11 50 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 44.46 -6.29 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 42.08 -6.28 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 40.61 -5.64 57 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 37.43 -6.22 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 35.15 -6.21 46 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 32.93 -6.18 46 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 30.81 -6.10 46 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 28.63 -6.14 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 26.65 -6.04 45 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 24.73 -5.50 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 22.91 -5.39 45 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 21.18 -5.29 45 0 78 0
29JUN26 145.00 C 25.41 25.41 25.41 19.52 -5.96 45 5 38 -5
29JUN26 147.50 C 19.33 19.33 19.00 17.76 -5.28 44 30 60 -15
29JUN26 150.00 C 19.10 19.10 16.60 16.56 -4.92 46 50 1,614 +46
29JUN26 152.50 C 15.23 15.23 15.23 15.01 -5.10 45 15 850 0
29JUN26 155.00 C 14.26 14.26 14.16 13.80 -4.77 45 1,001 2,462 +961
29JUN26 157.50 C 14.62 14.62 12.65 12.69 -4.55 45 273 636 +268
29JUN26 160.00 C 12.47 12.47 11.62 11.69 -4.26 46 159 808 +141
29JUN26 162.50 C 11.50 11.50 10.59 10.70 -4.19 46 573 748 +276
29JUN26 165.00 C 10.20 10.20 9.80 9.80 -3.94 46 62 970 +43
29JUN26 167.50 C 10.55 10.55 9.01 8.94 -3.78 46 73 284 +4
29JUN26 170.00 C 9.97 9.97 8.27 8.05 -3.77 46 38 1,682 +2
29JUN26 172.50 C 8.51 8.51 8.21 7.32 -3.62 46 31 250 +15
29JUN26 175.00 C 9.25 9.25 6.92 6.60 -3.44 46 255 233 +119
29JUN26 177.50 C 7.04 7.13 6.39 5.92 -3.24 46 102 117 +6
29JUN26 180.00 C 9.00 9.00 6.18 5.36 -3.08 46 30 310 +18
29JUN26 182.50 C 0.00 0.00 0.00 4.80 -2.93 46 0 111 0
29JUN26 185.00 C 5.79 5.79 5.00 4.29 -2.72 46 25 249 +16
29JUN26 187.50 C 0.00 0.00 0.00 3.86 -2.58 46 0 150 0
29JUN26 190.00 C 5.45 5.45 4.48 3.44 -2.45 46 247 1,216 +96
29JUN26 192.50 C 0.00 0.00 0.00 3.05 -2.29 46 0 333 0
29JUN26 195.00 C 3.80 3.80 3.80 2.75 -2.10 46 15 312 0
29JUN26 197.50 C 4.45 4.45 3.49 2.44 -1.99 46 35 406 +20
29JUN26 200.00 C 4.20 4.20 3.54 2.14 -1.88 46 91 3,433 +25
29JUN26 205.00 C 3.99 3.99 3.07 1.71 -1.59 46 16 457 +16
29JUN26 210.00 C 3.15 3.15 2.42 1.33 -1.37 46 19 1,154 +19
29JUN26 215.00 C 0.00 0.00 0.00 1.04 -1.17 46 0 539 0
29JUN26 220.00 C 2.11 2.11 1.97 0.81 -0.97 46 104 3,361 +87
29JUN26 225.00 C 0.00 0.00 0.00 0.62 -0.83 45 0 766 0
29JUN26 230.00 C 2.09 2.09 1.45 0.48 -0.69 45 203 3,160 +199
29JUN26 235.00 C 1.42 1.42 1.42 0.36 -0.58 45 15 1,557 0
29JUN26 240.00 C 1.21 1.21 1.21 0.28 -0.48 45 1 3,655 0
29JUN26 245.00 C 1.30 1.30 1.30 0.21 -0.39 45 1 558 -1
29JUN26 250.00 C 0.00 0.00 0.00 0.16 -0.33 45 0 1,333 0
29JUN26 255.00 C 0.00 0.00 0.00 0.12 -0.26 45 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.09 -0.22 45 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.07 -0.17 45 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.06 -0.13 46 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.04 -0.11 45 0 167 0
29JUN26 280.00 C 0.00 0.00 0.00 0.03 -0.09 46 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.02 -0.08 45 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 1,232 0
29JUN26 310.00 C 0.36 0.36 0.36 0.01 -0.02 48 1 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 52 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 54 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 70 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 71 0 277 0
30JUL26 120.00 C 41.00 41.00 41.00 40.61 -5.94 49 1 16 +1
30JUL26 122.50 C 0.00 0.00 0.00 38.22 -6.15 47 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 36.07 -6.16 46 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 34.02 -6.13 46 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 32.05 -6.08 46 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 30.22 -5.95 46 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 28.24 -6.02 46 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 26.55 -5.88 46 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 24.89 -5.28 46 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 23.28 -5.23 46 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 21.57 -5.30 45 0 441 0
30JUL26 147.50 C 21.72 21.72 21.72 20.16 -5.19 45 15 108 +15
30JUL26 150.00 C 0.00 0.00 0.00 18.84 -5.18 45 0 138 0
30JUL26 152.50 C 0.00 0.00 0.00 17.59 -4.79 45 0 165 0
30JUL26 155.00 C 0.00 0.00 0.00 16.43 -4.87 45 0 161 0
30JUL26 157.50 C 0.00 0.00 0.00 15.35 -4.69 46 0 460 0
30JUL26 160.00 C 0.00 0.00 0.00 14.52 -4.30 46 0 430 0
30JUL26 162.50 C 14.55 14.61 14.55 13.53 -4.16 47 62 245 +47
30JUL26 165.00 C 14.30 14.38 12.47 12.47 -4.14 46 190 438 +25
30JUL26 167.50 C 12.77 12.77 11.71 11.71 -4.05 47 16 108 +16
30JUL26 170.00 C 11.79 11.79 11.74 10.82 -3.88 47 45 232 +15
30JUL26 172.50 C 11.02 11.02 11.02 9.93 -3.87 47 45 107 0
30JUL26 175.00 C 0.00 0.00 0.00 9.22 -3.71 47 0 119 0
30JUL26 177.50 C 10.22 10.22 10.22 8.52 -3.53 46 16 199 +4
30JUL26 180.00 C 9.60 9.60 9.35 7.81 -3.37 46 54 210 +54
30JUL26 182.50 C 9.02 9.09 8.81 7.18 -3.28 46 84 180 +71
30JUL26 185.00 C 8.48 8.48 8.48 6.64 -3.13 46 16 31 +16
30JUL26 187.50 C 0.00 0.00 0.00 6.09 -2.98 46 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 5.55 -2.83 46 0 91 0
30JUL26 192.50 C 0.00 0.00 0.00 5.11 -2.72 46 0 15 0
30JUL26 195.00 C 6.21 6.36 6.21 4.70 -2.59 46 35 91 +20
30JUL26 197.50 C 0.00 0.00 0.00 4.30 -2.46 46 0 11 0
30JUL26 200.00 C 5.52 5.52 5.52 3.89 -2.33 46 15 381 +15
30JUL26 205.00 C 0.00 0.00 0.00 3.29 -2.10 46 0 16 0
30JUL26 210.00 C 4.07 4.07 4.07 2.70 -1.89 46 15 21 0
30JUL26 215.00 C 3.55 3.64 3.55 2.28 -1.66 46 90 75 +59
30JUL26 220.00 C 3.34 3.34 3.34 1.86 -1.50 46 15 15 -15
30JUL26 225.00 C 3.44 3.44 2.85 1.56 -1.29 46 25 40 +10
30JUL26 230.00 C 2.86 2.86 2.86 1.27 -1.17 46 15 30 +15
30JUL26 235.00 C 0.00 0.00 0.00 1.05 -0.99 46 0 60 0
30JUL26 240.00 C 0.00 0.00 0.00 0.87 -0.89 46 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 0.70 -0.78 46 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 0.58 -0.66 46 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.47 -0.59 46 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.39 -0.49 46 0 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.32 -0.43 46 0 52 0
30JUL26 270.00 C 0.00 0.00 0.00 0.25 -0.39 46 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 59.67 -6.30 48 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 57.45 -6.02 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.29 -6.23 50 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 53.08 -6.26 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.95 -6.18 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 48.86 -6.18 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 46.88 -6.16 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 44.90 -6.12 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 42.97 -6.08 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 40.71 -6.41 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 38.87 -6.37 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 37.10 -6.31 48 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 36.18 -5.45 50 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 33.73 -6.18 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 32.13 -6.10 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 30.68 -5.93 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 29.28 -5.76 48 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 27.87 -5.43 48 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 26.43 -5.64 48 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 25.13 -5.16 48 0 25 0
29SEP26 150.00 C 0.00 0.00 0.00 24.11 -4.87 48 0 417 0
29SEP26 152.50 C 0.00 0.00 0.00 22.72 -4.99 48 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 21.60 -5.06 48 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 20.54 -4.76 48 0 144 0
29SEP26 160.00 C 21.21 21.21 21.06 19.54 -4.45 48 11 131 0
29SEP26 162.50 C 0.00 0.00 0.00 18.58 -4.41 48 0 47 0
29SEP26 165.00 C 18.00 18.00 18.00 17.68 -4.30 49 1 34 +1
29SEP26 167.50 C 0.00 0.00 0.00 16.83 -4.12 49 0 41 0
29SEP26 170.00 C 16.00 16.30 16.00 16.03 -4.14 49 11 2,534 0
29SEP26 172.50 C 0.00 0.00 0.00 15.18 -4.11 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 14.33 -4.05 49 0 532 0
29SEP26 177.50 C 0.00 0.00 0.00 13.48 -4.06 49 0 40 0
29SEP26 180.00 C 0.00 0.00 0.00 12.77 -3.93 49 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 12.09 -3.78 49 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 11.42 -3.61 49 0 257 0
29SEP26 187.50 C 0.00 0.00 0.00 10.75 -3.54 49 0 168 0
29SEP26 190.00 C 10.91 10.91 10.91 10.07 -3.55 48 15 190 +15
29SEP26 192.50 C 12.19 12.19 12.19 9.55 -3.41 49 15 62 0
29SEP26 195.00 C 0.00 0.00 0.00 9.03 -3.26 48 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 8.52 -3.11 48 0 75 0
29SEP26 200.00 C 10.27 10.27 10.27 8.00 -3.00 48 30 1,131 +1
29SEP26 205.00 C 8.49 8.49 8.49 7.08 -2.90 48 1 110 +1
29SEP26 210.00 C 8.28 8.28 8.26 6.31 -2.66 48 40 241 +15
29SEP26 215.00 C 7.05 7.05 7.03 5.53 -2.49 48 62 198 +36
29SEP26 220.00 C 6.59 6.59 6.40 4.92 -2.34 48 177 376 +162
29SEP26 225.00 C 5.88 5.88 5.88 4.36 -2.14 48 1 199 0
29SEP26 230.00 C 0.00 0.00 0.00 3.80 -1.99 48 0 1,072 0
29SEP26 235.00 C 5.30 5.30 5.25 3.39 -1.85 48 46 124 +12
29SEP26 240.00 C 6.00 6.00 5.00 3.00 -1.70 48 17 788 +1
29SEP26 245.00 C 4.43 4.43 4.24 2.61 -1.54 48 55 116 +45
29SEP26 250.00 C 4.48 4.48 4.48 2.31 -1.45 48 1 523 +1
29SEP26 255.00 C 0.00 0.00 0.00 2.05 -1.33 48 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.79 -1.21 48 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.57 -1.11 48 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 1.40 -1.02 48 0 697 0
29SEP26 275.00 C 0.00 0.00 0.00 1.22 -0.94 48 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.05 -0.86 48 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 0.94 -0.77 48 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 0.83 -0.72 48 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.73 -0.65 48 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.63 -0.59 48 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.50 -0.49 48 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.37 -0.41 48 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.30 -0.33 48 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.22 -0.28 48 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.18 -0.21 48 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.13 -0.19 48 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.11 -0.14 48 0 123 0
29SEP26 380.00 C 0.00 0.00 0.00 0.08 -0.12 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.06 -0.10 48 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.05 -0.08 48 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.04 -0.07 48 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.03 -0.06 48 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 62.17 -6.24 52 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 60.18 -5.91 52 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 58.07 -6.20 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 56.12 -6.13 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 54.17 -6.11 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 52.27 -6.00 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 50.50 -5.94 50 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 49.05 -5.31 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 46.52 -6.26 49 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 44.80 -6.00 49 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 43.13 -5.94 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 42.23 -5.15 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 39.94 -5.82 48 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 38.44 -5.75 48 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 37.96 -4.88 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 35.82 -5.53 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.68 -5.22 49 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 32.80 -5.64 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 32.07 -4.88 49 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 30.36 -5.47 48 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 29.24 -5.14 48 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 28.14 -5.04 48 0 51 0
30DEC26 155.00 C 0.00 0.00 0.00 27.08 -4.95 48 0 43 0
30DEC26 157.50 C 0.00 0.00 0.00 26.06 -4.86 48 0 56 0
30DEC26 160.00 C 25.99 25.99 25.99 25.33 -4.51 49 1 712 0
30DEC26 162.50 C 0.00 0.00 0.00 24.24 -4.58 49 0 60 0
30DEC26 165.00 C 0.00 0.00 0.00 23.32 -4.42 49 0 72 0
30DEC26 167.50 C 0.00 0.00 0.00 22.44 -4.34 49 0 32 0
30DEC26 170.00 C 21.50 21.50 21.50 21.48 -4.37 49 1 70 +1
30DEC26 172.50 C 0.00 0.00 0.00 20.66 -4.30 49 0 97 0
30DEC26 175.00 C 0.00 0.00 0.00 19.85 -4.16 49 0 31 0
30DEC26 177.50 C 0.00 0.00 0.00 19.03 -4.06 49 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 18.21 -4.08 49 0 1,067 0
30DEC26 182.50 C 0.00 0.00 0.00 17.40 -4.08 49 0 1,045 0
30DEC26 185.00 C 0.00 0.00 0.00 16.66 -4.02 49 0 86 0
30DEC26 187.50 C 0.00 0.00 0.00 16.02 -3.85 49 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 15.37 -3.69 49 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 14.73 -3.56 49 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 14.08 -3.57 49 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 13.44 -3.58 48 0 158 0
30DEC26 200.00 C 15.99 15.99 15.99 12.83 -3.56 49 1 617 0
30DEC26 205.00 C 0.00 0.00 0.00 11.50 -3.18 48 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 10.55 -3.35 48 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 9.59 -2.97 48 0 121 0
30DEC26 220.00 C 12.00 12.00 12.00 9.08 -2.88 48 1 450 +1
30DEC26 225.00 C 0.00 0.00 0.00 8.11 -2.57 48 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 7.40 -2.45 48 0 88 0
30DEC26 235.00 C 8.60 8.60 8.60 6.71 -2.45 48 1 306 0
30DEC26 240.00 C 0.00 0.00 0.00 6.21 -2.25 48 0 1,530 0
30DEC26 245.00 C 0.00 0.00 0.00 5.70 -2.30 48 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 5.19 -2.18 48 0 531 0
30DEC26 255.00 C 0.00 0.00 0.00 4.70 -1.96 48 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 4.35 -1.81 48 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 4.00 -1.66 48 0 117 0
30DEC26 270.00 C 6.00 6.00 6.00 3.64 -1.53 48 1 11 +1
30DEC26 275.00 C 0.00 0.00 0.00 3.29 -1.54 48 0 1 0
30DEC26 280.00 C 5.40 5.40 5.40 3.13 -1.35 48 1 356 0
30DEC26 285.00 C 0.00 0.00 0.00 2.80 -1.34 48 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 2.56 -1.23 48 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 2.33 -1.15 48 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 2.17 -1.08 48 0 293 0
30DEC26 310.00 C 0.00 0.00 0.00 1.80 -0.98 48 0 14 0
30DEC26 320.00 C 0.00 0.00 0.00 1.54 -0.79 48 0 134 0
30DEC26 330.00 C 0.00 0.00 0.00 1.26 -0.77 48 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 1.06 -0.67 48 0 73 0
30DEC26 350.00 C 0.00 0.00 0.00 0.87 -0.63 48 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 50.21 -6.26 49 0 20 0
30MAR27 122.50 C 0.00 0.00 0.00 48.60 -6.22 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 47.05 -6.17 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 45.54 -6.11 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 44.08 -6.05 49 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 42.66 -5.99 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 41.30 -5.90 49 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 39.97 -5.83 49 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.71 -5.50 49 0 37 0
30MAR27 142.50 C 0.00 0.00 0.00 37.48 -5.43 49 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 36.27 -5.56 49 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 35.08 -5.29 49 0 1,316 0
30MAR27 150.00 C 35.95 35.95 35.95 34.71 -4.67 50 1 1,638 0
30MAR27 152.50 C 0.00 0.00 0.00 33.18 -5.03 49 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 31.89 -5.20 49 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 30.90 -4.92 49 0 1,002 0
30MAR27 160.00 C 31.50 31.50 31.50 30.29 -4.45 50 1 1,124 +1
30MAR27 162.50 C 0.00 0.00 0.00 29.21 -4.66 50 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 28.30 -4.45 50 0 31 0
30MAR27 167.50 C 0.00 0.00 0.00 27.42 -4.41 50 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 26.45 -4.54 50 0 41 0
30MAR27 172.50 C 0.00 0.00 0.00 25.51 -4.52 50 0 67 0
30MAR27 175.00 C 0.00 0.00 0.00 24.73 -4.34 50 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 23.94 -4.17 49 0 33 0
30MAR27 180.00 C 0.00 0.00 0.00 23.16 -4.07 49 0 114 0
30MAR27 182.50 C 0.00 0.00 0.00 22.37 -4.08 49 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 21.59 -4.09 49 0 1,008 0
30MAR27 187.50 C 0.00 0.00 0.00 20.80 -4.10 49 0 0 0
30MAR27 190.00 C 20.20 20.20 20.20 20.07 -3.73 49 2 14 +2
30MAR27 192.50 C 0.00 0.00 0.00 19.46 -3.89 49 0 15 0
30MAR27 195.00 C 20.16 20.16 19.70 18.84 -3.74 49 62 93 +62
30MAR27 197.50 C 0.00 0.00 0.00 18.22 -3.58 49 0 1 0
30MAR27 200.00 C 19.70 19.70 18.42 17.61 -3.58 49 18 222 +16
30MAR27 205.00 C 0.00 0.00 0.00 16.38 -3.60 49 0 16 0
30MAR27 210.00 C 0.00 0.00 0.00 14.81 -3.95 48 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 13.90 -3.65 48 0 56 0
30MAR27 220.00 C 0.00 0.00 0.00 12.99 -3.45 48 0 1,092 0
30MAR27 225.00 C 14.47 14.47 14.47 12.44 -3.08 49 15 167 +15
30MAR27 230.00 C 0.00 0.00 0.00 11.21 -3.39 48 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 10.54 -3.13 48 0 3 0
30MAR27 240.00 C 0.00 0.00 0.00 9.87 -2.88 48 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 9.20 -2.48 48 0 120 0
30MAR27 250.00 C 10.70 10.70 10.70 8.78 -2.24 49 1 258 +1
30MAR27 255.00 C 0.00 0.00 0.00 7.97 -2.39 48 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 7.49 -2.21 48 0 14 0
30MAR27 265.00 C 9.12 9.12 9.12 7.01 -2.03 48 1 32 +1
30MAR27 270.00 C 0.00 0.00 0.00 6.73 -2.06 49 0 8 0
30MAR27 275.00 C 8.45 8.45 8.45 6.05 -2.02 48 1 71 +1
TOTAL CALL 15,143 245,782 +7,071
29APR26 120.00 P 0.11 0.11 0.11 0.01 0.00 55 2 3,761 -2
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,172 0
29APR26 125.00 P 0.00 0.00 0.00 0.01 0.00 48 0 690 0
29APR26 127.50 P 0.00 0.00 0.00 0.01 0.00 44 0 432 0
29APR26 130.00 P 0.21 0.21 0.21 0.02 0.00 44 6 3,584 -6
29APR26 132.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 712 0
29APR26 135.00 P 0.28 0.29 0.28 0.07 0.00 43 3 2,063 +1
29APR26 137.50 P 0.33 0.36 0.32 0.13 +0.02 42 125 1,032 +100
29APR26 140.00 P 0.48 0.70 0.42 0.23 +0.04 42 1,336 5,748 +896
29APR26 142.50 P 0.65 0.65 0.58 0.39 +0.08 42 250 6,924 -15
29APR26 145.00 P 1.10 1.10 0.78 0.64 +0.14 42 280 26,700 -143
29APR26 147.50 P 1.02 1.24 1.02 1.01 +0.26 42 825 27,090 +173
29APR26 150.00 P 1.55 1.73 1.40 1.52 +0.41 42 1,103 102,777 +544
29APR26 152.50 P 1.85 2.40 1.85 2.19 +0.64 42 581 37,427 +361
29APR26 155.00 P 2.64 3.31 2.50 3.04 +0.96 42 4,403 24,543 +2,389
29APR26 157.50 P 3.50 4.40 3.50 4.13 +1.36 43 265 1,542 +200
29APR26 160.00 P 4.50 5.74 4.50 5.29 +1.67 42 1,193 2,668 +612
29APR26 162.50 P 6.09 7.00 5.80 6.95 +2.30 44 263 1,169 +36
29APR26 165.00 P 6.30 8.71 6.30 8.64 +2.74 44 52 932 +9
29APR26 167.50 P 10.06 10.87 10.06 10.51 +3.05 45 129 592 -21
29APR26 170.00 P 11.86 13.22 11.86 12.54 +3.49 46 98 1,110 -15
29APR26 172.50 P 15.17 15.17 14.98 14.70 +3.76 48 111 376 -68
29APR26 175.00 P 15.00 15.00 15.00 16.96 +4.15 50 26 518 +20
29APR26 177.50 P 0.00 0.00 0.00 19.30 +4.60 52 0 497 0
29APR26 180.00 P 21.89 21.89 21.89 21.74 +5.34 56 10 663 -10
29APR26 182.50 P 0.00 0.00 0.00 23.52 +4.57 42 0 413 0
29APR26 185.00 P 26.59 26.59 26.59 25.96 +4.76 42 10 472 +10
29APR26 187.50 P 30.36 30.36 30.36 28.42 +5.43 42 2 645 0
29APR26 190.00 P 32.03 32.03 31.80 30.94 +5.44 47 3 3,394 0
29APR26 192.50 P 0.00 0.00 0.00 33.40 +5.50 0 0 595 0
29APR26 195.00 P 0.00 0.00 0.00 35.90 +5.58 0 0 1,390 0
29APR26 197.50 P 0.00 0.00 0.00 38.40 +5.70 0 0 430 0
29APR26 200.00 P 0.00 0.00 0.00 41.72 +5.94 87 0 4,140 0
29APR26 205.00 P 0.00 0.00 0.00 45.90 +5.70 0 0 322 0
29APR26 210.00 P 0.00 0.00 0.00 50.90 +5.70 0 0 216 0
29APR26 215.00 P 0.00 0.00 0.00 55.90 +5.70 0 0 325 0
29APR26 220.00 P 0.00 0.00 0.00 60.90 +5.70 0 0 843 0
29APR26 225.00 P 0.00 0.00 0.00 65.90 +5.70 0 0 689 0
29APR26 230.00 P 0.00 0.00 0.00 70.90 +5.70 0 0 809 0
29APR26 235.00 P 0.00 0.00 0.00 75.90 +5.70 0 0 459 0
29APR26 240.00 P 0.00 0.00 0.00 80.90 +5.70 0 0 270 0
29APR26 245.00 P 0.00 0.00 0.00 85.90 +5.70 0 0 450 0
29APR26 250.00 P 0.00 0.00 0.00 90.90 +5.70 0 0 127 0
29APR26 255.00 P 0.00 0.00 0.00 95.90 +5.70 0 0 60 0
29APR26 260.00 P 98.67 100.42 98.67 100.90 +5.70 0 366 710 0
29APR26 265.00 P 0.00 0.00 0.00 105.90 +5.70 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 110.90 +5.70 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 115.90 +5.70 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 120.90 +5.70 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 125.90 +5.70 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 130.90 +5.70 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 135.90 +5.70 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 140.90 +5.70 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 150.90 +5.70 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 160.90 +5.70 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 170.90 +5.70 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 180.90 +5.70 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 190.90 +5.70 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 200.90 +5.70 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 210.90 +5.70 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 220.90 +5.70 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 230.90 +5.70 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 240.90 +5.70 0 0 15 0
28MAY26 120.00 P 0.69 0.70 0.66 0.36 +0.01 46 14 1,182 +4
28MAY26 122.50 P 0.00 0.00 0.00 0.50 +0.02 46 0 507 0
28MAY26 125.00 P 0.00 0.00 0.00 0.69 +0.05 46 0 482 0
28MAY26 127.50 P 1.27 1.28 1.10 0.93 +0.09 46 53 400 -6
28MAY26 130.00 P 1.50 1.50 1.33 1.21 +0.10 46 153 881 +124
28MAY26 132.50 P 1.83 1.83 1.63 1.59 +0.19 46 23 560 +22
28MAY26 135.00 P 2.17 2.20 2.03 2.03 +0.25 46 84 1,183 +47
28MAY26 137.50 P 2.58 2.70 2.42 2.50 +0.32 46 80 766 -30
28MAY26 140.00 P 2.80 3.30 2.80 3.00 +0.33 45 746 2,351 +519
28MAY26 142.50 P 3.41 3.96 3.41 3.67 +0.53 45 195 983 +107
28MAY26 145.00 P 4.55 4.76 4.21 4.41 +0.61 45 589 16,461 +343
28MAY26 147.50 P 4.60 5.48 4.60 5.29 +0.82 45 256 1,520 +87
28MAY26 150.00 P 5.25 6.50 5.25 6.23 +0.96 45 1,678 3,493 +1,482
28MAY26 152.50 P 6.71 7.60 6.71 7.41 +1.25 45 197 1,978 +110
28MAY26 155.00 P 7.20 8.80 7.20 8.50 +1.35 44 484 2,051 +481
28MAY26 157.50 P 9.35 10.27 9.35 9.93 +1.73 45 591 1,178 +526
28MAY26 160.00 P 10.39 11.64 10.32 11.50 +2.05 46 833 2,970 +769
28MAY26 162.50 P 11.85 13.15 11.85 12.96 +2.24 46 50 939 +50
28MAY26 165.00 P 14.00 15.00 13.23 14.83 +2.54 47 125 687 +78
28MAY26 167.50 P 14.92 15.90 14.92 16.62 +2.83 48 30 174 +15
28MAY26 170.00 P 18.20 18.60 18.20 18.43 +2.91 48 10 499 0
28MAY26 172.50 P 20.56 20.56 20.50 20.37 +3.20 49 146 273 +146
28MAY26 175.00 P 22.52 22.52 22.43 22.37 +3.36 49 78 736 -39
28MAY26 177.50 P 24.70 24.70 24.59 24.46 +3.57 50 68 452 +17
28MAY26 180.00 P 24.29 26.70 24.29 26.59 +3.70 51 108 291 +23
28MAY26 182.50 P 0.00 0.00 0.00 28.74 +3.77 51 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 30.94 +3.98 52 0 200 0
28MAY26 187.50 P 33.19 33.19 33.19 33.18 +4.09 53 2 251 0
28MAY26 190.00 P 35.59 35.59 35.59 35.45 +4.36 53 14 251 0
28MAY26 192.50 P 37.75 37.75 37.75 37.74 +4.48 54 2 95 +2
28MAY26 195.00 P 0.00 0.00 0.00 40.06 +4.63 55 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 42.40 +4.86 55 0 117 0
28MAY26 200.00 P 0.00 0.00 0.00 44.56 +4.72 54 0 337 0
28MAY26 205.00 P 0.00 0.00 0.00 49.32 +5.05 55 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 54.35 +5.28 59 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 58.95 +5.34 58 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 63.82 +5.31 59 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 68.69 +5.65 59 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 73.76 +5.88 64 0 489 0
28MAY26 235.00 P 0.00 0.00 0.00 78.50 +5.48 61 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 83.44 +5.81 62 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 88.43 +5.90 64 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 93.36 +5.91 64 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 98.34 +5.96 66 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 103.32 +6.00 68 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 108.27 +6.00 67 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 113.01 +5.52 0 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 117.98 +5.57 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 122.96 +5.57 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 127.94 +5.58 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 132.92 +5.83 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 137.92 +5.86 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 142.90 +5.86 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 152.85 +5.86 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 162.85 +5.89 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 172.80 +5.88 0 0 0 0
29JUN26 100.00 P 0.50 0.50 0.50 0.12 -0.03 45 4 2,287 0
29JUN26 102.50 P 0.00 0.00 0.00 0.17 -0.03 45 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.24 -0.04 45 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.33 -0.04 45 0 164 0
29JUN26 110.00 P 0.92 0.92 0.92 0.45 -0.04 45 1 440 0
29JUN26 112.50 P 1.12 1.12 1.12 0.59 -0.04 46 2 154 +2
29JUN26 115.00 P 1.31 1.31 1.31 0.78 -0.03 46 1 127 +1
29JUN26 117.50 P 1.50 1.50 1.30 0.98 -0.03 46 2 172 0
29JUN26 120.00 P 1.73 1.73 1.46 1.26 -0.01 46 8 1,827 +3
29JUN26 122.50 P 2.00 2.03 2.00 1.56 0.00 46 26 472 +26
29JUN26 125.00 P 2.28 2.35 2.10 1.95 +0.05 46 19 941 -1
29JUN26 127.50 P 2.68 2.74 2.56 2.35 +0.05 46 55 900 +38
29JUN26 130.00 P 3.00 3.17 2.91 2.84 +0.12 46 97 2,328 +80
29JUN26 132.50 P 3.64 3.64 3.64 3.31 +0.05 45 1 749 +1
29JUN26 135.00 P 4.17 4.17 3.96 3.87 +0.09 45 117 564 +101
29JUN26 137.50 P 4.92 4.92 4.68 4.54 +0.18 45 26 1,112 +25
29JUN26 140.00 P 5.00 5.80 5.00 5.25 +0.36 45 83 1,244 +55
29JUN26 142.50 P 6.60 6.60 6.14 6.07 +0.37 44 188 2,449 +93
29JUN26 145.00 P 7.50 7.50 6.98 6.99 +0.49 45 242 7,089 +179
29JUN26 147.50 P 8.16 8.39 7.98 8.04 +0.68 45 127 2,883 +45
29JUN26 150.00 P 9.00 9.66 8.96 9.19 +1.01 45 105 4,292 +49
29JUN26 152.50 P 10.70 10.70 10.21 10.38 +1.15 45 231 935 +130
29JUN26 155.00 P 11.87 12.00 11.33 11.72 +1.32 45 307 1,301 +76
29JUN26 157.50 P 13.41 13.41 12.75 13.09 +1.48 46 369 1,332 +217
29JUN26 160.00 P 14.00 15.00 14.00 14.30 +1.43 45 1,482 2,372 +498
29JUN26 162.50 P 16.48 16.48 16.11 16.12 +1.83 46 323 1,340 +237
29JUN26 165.00 P 17.00 18.00 17.00 17.77 +2.21 46 60 1,326 +56
29JUN26 167.50 P 0.00 0.00 0.00 19.49 +2.31 47 0 550 0
29JUN26 170.00 P 20.00 21.00 20.00 21.27 +2.41 47 25 1,810 +5
29JUN26 172.50 P 0.00 0.00 0.00 23.11 +2.67 48 0 535 0
29JUN26 175.00 P 0.00 0.00 0.00 25.01 +2.82 48 0 459 0
29JUN26 177.50 P 0.00 0.00 0.00 26.93 +3.22 48 0 382 0
29JUN26 180.00 P 28.91 28.91 28.91 28.10 +2.42 45 15 6,455 0
29JUN26 182.50 P 0.00 0.00 0.00 30.97 +3.40 49 0 494 0
29JUN26 185.00 P 0.00 0.00 0.00 33.04 +3.53 50 0 1,765 0
29JUN26 187.50 P 35.00 35.00 35.00 35.19 +3.36 50 1 199 0
29JUN26 190.00 P 0.00 0.00 0.00 37.35 +4.04 51 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 39.55 +4.22 51 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 41.82 +4.43 52 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 44.05 +4.54 52 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 46.30 +4.67 53 0 5,335 0
29JUN26 205.00 P 0.00 0.00 0.00 50.84 +4.88 53 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 55.46 +5.08 54 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 59.82 +4.80 53 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 64.49 +5.03 53 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 69.24 +5.14 53 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 74.18 +5.41 55 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 78.88 +5.37 54 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 83.73 +5.47 54 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 88.63 +5.56 54 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 93.51 +5.61 54 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 98.43 +5.68 54 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 103.36 +5.74 54 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 108.30 +5.79 54 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 113.30 +5.81 56 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 118.24 +5.83 56 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 123.23 +5.84 57 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 128.12 +5.76 52 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 133.13 +5.97 55 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 138.17 +6.06 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 143.21 +6.13 64 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 153.17 +6.15 65 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 163.16 +6.19 68 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 173.12 +6.19 70 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 183.09 +6.20 72 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 193.09 +6.23 75 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 202.99 +6.16 70 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 213.02 +6.22 77 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 222.94 +6.16 72 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 232.92 +6.16 74 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 242.88 +6.15 70 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 252.88 +6.17 77 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 262.86 +6.17 78 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 272.90 +6.23 88 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 282.80 +6.16 72 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 292.80 +6.18 82 0 0 0
30JUL26 120.00 P 2.80 2.80 2.40 2.37 +0.03 46 12 234 -10
30JUL26 122.50 P 0.00 0.00 0.00 2.79 +0.04 46 0 253 0
30JUL26 125.00 P 3.38 3.50 3.27 3.27 +0.07 46 17 136 +16
30JUL26 127.50 P 3.75 3.75 3.75 3.75 +0.04 46 1 131 +1
30JUL26 130.00 P 4.09 4.80 4.09 4.30 +0.01 45 52 280 +15
30JUL26 132.50 P 5.30 5.30 5.07 4.92 +0.05 45 106 266 +35
30JUL26 135.00 P 6.20 6.20 5.85 5.64 +0.26 45 102 259 +64
30JUL26 137.50 P 6.71 6.71 6.71 6.42 +0.23 45 15 742 +15
30JUL26 140.00 P 6.78 7.80 6.78 7.25 +0.31 45 147 717 +117
30JUL26 142.50 P 8.55 8.55 8.15 8.16 +0.53 45 55 548 +50
30JUL26 145.00 P 9.13 9.13 8.97 9.15 +0.55 45 46 906 +33
30JUL26 147.50 P 10.28 10.60 10.03 10.17 +0.57 45 86 770 +31
30JUL26 150.00 P 12.00 12.08 11.36 11.43 +0.89 45 273 1,585 +207
30JUL26 152.50 P 12.90 12.90 12.70 12.68 +0.97 45 173 773 +141
30JUL26 155.00 P 14.44 14.45 13.99 14.02 +1.20 45 204 443 +184
30JUL26 157.50 P 15.51 15.65 15.23 15.23 +1.13 45 228 798 -8
30JUL26 160.00 P 16.87 16.99 16.64 16.64 +1.26 45 112 419 +107
30JUL26 162.50 P 18.39 18.39 18.35 18.35 +1.56 46 18 287 +8
30JUL26 165.00 P 20.33 20.46 20.33 20.01 +1.95 46 56 351 +56
30JUL26 167.50 P 0.00 0.00 0.00 21.71 +1.95 46 0 33 0
30JUL26 170.00 P 0.00 0.00 0.00 23.45 +2.08 47 0 32 0
30JUL26 172.50 P 0.00 0.00 0.00 25.24 +2.34 47 0 15 0
30JUL26 175.00 P 26.91 26.91 26.91 27.08 +2.52 47 15 15 +15
30JUL26 177.50 P 0.00 0.00 0.00 28.95 +2.60 48 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 30.88 +2.80 48 0 0 0
30JUL26 182.50 P 32.64 32.64 32.64 32.85 +2.94 48 15 15 +15
30JUL26 185.00 P 0.00 0.00 0.00 34.62 +2.66 48 0 30 0
30JUL26 187.50 P 0.00 0.00 0.00 37.02 +3.34 49 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 39.09 +3.33 50 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 41.19 +3.46 50 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 43.32 +4.33 50 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 45.46 +4.01 50 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 47.64 +4.13 51 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 52.03 +4.29 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 56.22 +4.25 50 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 60.75 +4.31 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 65.30 +4.54 51 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 70.00 +4.74 51 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 74.70 +4.87 51 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 79.45 +5.01 52 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 84.26 +5.17 52 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 89.08 +5.29 52 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 93.51 +4.99 47 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 98.43 +5.14 47 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 103.60 +5.52 52 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 108.49 +5.58 52 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 113.41 +5.65 52 0 0 0
29SEP26 100.00 P 2.07 2.07 1.87 1.47 -0.04 48 31 476 +26
29SEP26 102.50 P 0.00 0.00 0.00 1.78 -0.04 48 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 2.09 -0.05 48 0 47 0
29SEP26 107.50 P 2.73 2.73 2.73 2.47 0.00 48 1 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.89 -0.01 48 0 176 0
29SEP26 112.50 P 0.00 0.00 0.00 3.32 -0.01 48 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.85 +0.07 48 0 77 0
29SEP26 117.50 P 0.00 0.00 0.00 4.32 -0.03 48 0 87 0
29SEP26 120.00 P 5.20 5.20 5.20 4.89 +0.01 48 57 226 +55
29SEP26 122.50 P 0.00 0.00 0.00 5.48 +0.05 48 0 79 0
29SEP26 125.00 P 6.30 6.30 6.30 6.06 +0.05 47 5 194 +5
29SEP26 127.50 P 6.83 6.83 6.83 6.75 +0.08 47 15 210 +12
29SEP26 130.00 P 8.00 8.00 7.50 7.49 +0.11 47 10 367 +6
29SEP26 132.50 P 8.35 8.35 8.35 8.34 +0.23 47 8 291 +8
29SEP26 135.00 P 9.60 9.72 9.13 9.20 +0.29 47 55 254 +55
29SEP26 137.50 P 10.40 10.40 10.13 10.11 +0.39 47 19 190 +19
29SEP26 140.00 P 11.14 11.70 11.02 11.12 +0.52 47 46 554 +43
29SEP26 142.50 P 12.10 12.10 12.06 12.16 +0.51 47 30 233 +30
29SEP26 145.00 P 12.62 13.70 12.62 13.25 +0.63 47 187 447 +185
29SEP26 147.50 P 14.70 14.70 14.35 14.45 +0.66 47 38 619 +38
29SEP26 150.00 P 15.20 16.33 15.20 15.56 +0.73 47 127 4,386 +111
29SEP26 152.50 P 0.00 0.00 0.00 17.00 +0.91 47 0 398 0
29SEP26 155.00 P 18.68 18.68 18.34 18.37 +1.04 47 16 463 0
29SEP26 157.50 P 0.00 0.00 0.00 19.80 +1.22 47 0 326 0
29SEP26 160.00 P 0.00 0.00 0.00 21.28 +1.50 47 0 920 0
29SEP26 162.50 P 0.00 0.00 0.00 22.82 +1.49 48 0 275 0
29SEP26 165.00 P 24.32 24.32 24.09 24.22 +1.39 47 61 258 -1
29SEP26 167.50 P 25.93 25.93 25.93 26.04 +1.71 48 30 245 -4
29SEP26 170.00 P 0.00 0.00 0.00 27.72 +1.80 48 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 29.44 +1.97 48 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 31.21 +1.97 48 0 294 0
29SEP26 177.50 P 32.44 32.44 32.44 33.01 +2.21 49 1 449 0
29SEP26 180.00 P 34.95 34.95 34.95 34.76 +2.28 49 2 4,757 -2
29SEP26 182.50 P 0.00 0.00 0.00 36.68 +2.43 49 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 38.59 +2.46 49 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 40.53 +2.48 49 0 623 0
29SEP26 190.00 P 42.34 42.34 42.00 42.50 +2.64 50 2 784 -1
29SEP26 192.50 P 0.00 0.00 0.00 44.55 +2.90 50 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 46.57 +2.97 50 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 48.76 +3.05 51 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 50.82 +3.31 51 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 54.73 +3.01 50 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 59.24 +3.73 51 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 63.57 +3.91 52 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 67.96 +4.07 52 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 72.41 +4.24 52 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 76.53 +4.00 51 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 80.87 +3.94 50 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 85.67 +4.28 51 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 90.30 +4.40 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 94.95 +4.51 51 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 99.65 +4.58 51 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 104.38 +4.64 50 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 108.91 +4.51 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 113.72 +4.73 48 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 118.56 +4.68 47 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 123.43 +4.79 47 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 128.60 +5.16 50 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 133.50 +5.43 51 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 138.48 +5.57 52 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 143.41 +5.64 52 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 153.35 +5.82 53 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 163.28 +5.73 54 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 173.21 +5.80 55 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 183.16 +5.96 56 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 193.12 +5.89 57 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 203.08 +5.92 58 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 213.06 +5.96 59 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 223.03 +6.09 60 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 232.99 +5.97 61 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 242.96 +6.15 62 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 252.96 +6.18 64 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 262.94 +6.11 65 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 272.92 +6.19 66 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 282.88 +6.17 66 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 292.88 +6.03 69 0 90 0
30DEC26 100.00 P 3.81 3.87 3.16 3.23 +0.02 48 26 775 -4
30DEC26 102.50 P 0.00 0.00 0.00 3.68 +0.02 48 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 4.16 +0.05 48 0 47 0
30DEC26 107.50 P 4.89 4.89 4.70 4.64 +0.17 48 3 35 +3
30DEC26 110.00 P 0.00 0.00 0.00 5.32 +0.16 48 0 1,957 0
30DEC26 112.50 P 0.00 0.00 0.00 5.64 +0.03 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.32 +0.13 47 0 60 0
30DEC26 117.50 P 0.00 0.00 0.00 6.97 +0.16 47 0 1 0
30DEC26 120.00 P 7.60 7.60 7.60 7.67 +0.20 47 10 217 +10
30DEC26 122.50 P 0.00 0.00 0.00 8.38 +0.19 47 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 9.25 +0.34 47 0 246 0
30DEC26 127.50 P 9.76 9.76 9.76 10.14 +0.38 47 6 154 +5
30DEC26 130.00 P 0.00 0.00 0.00 11.02 +0.37 47 0 213 0
30DEC26 132.50 P 0.00 0.00 0.00 12.24 +0.70 48 0 140 0
30DEC26 135.00 P 13.20 13.20 13.10 12.94 +0.50 47 5 460 +3
30DEC26 137.50 P 14.00 14.00 13.79 14.35 +0.95 48 6 277 +1
30DEC26 140.00 P 15.40 15.50 15.00 15.08 +0.61 47 188 1,301 +27
30DEC26 142.50 P 0.00 0.00 0.00 16.16 +0.61 47 0 425 0
30DEC26 145.00 P 17.00 17.72 17.00 17.30 +0.66 47 13 596 +11
30DEC26 147.50 P 18.36 18.36 18.36 18.56 +0.74 47 10 357 0
30DEC26 150.00 P 19.68 20.40 19.68 19.82 +0.93 46 93 1,362 +24
30DEC26 152.50 P 0.00 0.00 0.00 21.11 +0.94 46 0 722 0
30DEC26 155.00 P 23.13 23.15 23.13 22.50 +1.06 47 16 855 +1
30DEC26 157.50 P 23.79 23.79 23.79 23.93 +1.20 47 40 253 +25
30DEC26 160.00 P 25.00 26.00 25.00 25.43 +1.37 47 51 800 +51
30DEC26 162.50 P 0.00 0.00 0.00 26.94 +1.40 47 0 208 0
30DEC26 165.00 P 0.00 0.00 0.00 28.51 +1.65 47 0 887 0
30DEC26 167.50 P 30.47 30.47 30.47 30.12 +1.58 47 2 218 +2
30DEC26 170.00 P 31.20 31.20 31.20 31.78 +1.69 47 1 452 +1
30DEC26 172.50 P 0.00 0.00 0.00 33.59 +1.89 48 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 35.31 +1.97 48 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 37.05 +2.06 48 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 39.10 +2.40 48 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 39.62 +1.18 46 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 42.78 +2.57 49 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 44.66 +2.64 49 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 46.27 +2.43 48 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 48.22 +2.51 49 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 49.44 +1.97 47 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 51.90 +2.43 48 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 53.94 +2.56 49 0 1,548 0
30DEC26 205.00 P 0.00 0.00 0.00 58.41 +3.15 50 0 1,797 0
30DEC26 210.00 P 62.00 62.00 62.00 62.52 +4.72 50 50 173 +18
30DEC26 215.00 P 0.00 0.00 0.00 66.18 +2.91 49 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 70.39 +3.00 49 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 74.66 +3.17 49 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.98 +3.28 49 0 238 0
30DEC26 235.00 P 0.00 0.00 0.00 83.88 +3.92 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 88.33 +4.06 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 92.80 +4.17 51 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 97.32 +4.30 51 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 101.86 +4.34 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 106.45 +4.45 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.10 +4.52 51 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 115.36 +4.24 50 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 120.02 +4.31 49 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 124.78 +4.46 50 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 129.52 +4.69 49 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 134.32 +4.82 49 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 139.27 +4.92 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.58 +4.66 46 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 153.84 +5.36 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 163.61 +5.48 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 173.45 +5.62 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 183.36 +5.77 52 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 193.28 +5.88 52 0 24 0
30MAR27 120.00 P 10.81 10.81 10.25 10.45 +0.23 48 27 1,395 0
30MAR27 122.50 P 11.43 11.43 11.43 11.36 +0.40 48 2 45 0
30MAR27 125.00 P 0.00 0.00 0.00 12.26 +0.39 47 0 14 0
30MAR27 127.50 P 13.25 13.25 13.25 13.17 +0.38 47 99 124 -65
30MAR27 130.00 P 0.00 0.00 0.00 14.26 +0.37 48 0 324 0
30MAR27 132.50 P 0.00 0.00 0.00 15.38 +0.49 48 0 141 0
30MAR27 135.00 P 0.00 0.00 0.00 16.33 +0.29 47 0 61 0
30MAR27 137.50 P 0.00 0.00 0.00 17.43 +0.63 47 0 135 0
30MAR27 140.00 P 19.01 19.01 18.50 18.60 +0.69 47 2 572 +2
30MAR27 142.50 P 0.00 0.00 0.00 19.80 +0.41 47 0 393 0
30MAR27 145.00 P 0.00 0.00 0.00 21.04 +0.92 47 0 113 0
30MAR27 147.50 P 21.88 21.88 21.88 22.33 +1.04 47 1 1,108 +1
30MAR27 150.00 P 23.98 23.98 22.82 23.65 +1.06 47 64 1,504 +64
30MAR27 152.50 P 0.00 0.00 0.00 25.02 +1.14 47 0 143 0
30MAR27 155.00 P 26.20 26.20 26.16 26.12 +0.94 47 18 329 -15
30MAR27 157.50 P 0.00 0.00 0.00 27.88 +1.40 48 0 1,031 0
30MAR27 160.00 P 29.50 29.50 29.10 29.23 +1.37 47 68 1,148 +68
30MAR27 162.50 P 0.00 0.00 0.00 30.66 +1.36 47 0 15 0
30MAR27 165.00 P 32.80 32.80 32.80 32.22 +1.52 47 1 60 0
30MAR27 167.50 P 0.00 0.00 0.00 33.82 +1.53 47 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 35.73 +1.88 48 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 37.12 +1.72 48 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 38.66 +1.65 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.55 +1.75 48 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 42.20 +1.72 48 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 43.97 +1.24 48 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 45.79 +1.32 48 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 48.05 +1.82 49 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 49.91 +1.90 49 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 51.80 +1.98 49 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 53.71 +2.05 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.64 +2.13 49 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 57.83 +2.44 50 0 87 0
30MAR27 205.00 P 0.00 0.00 0.00 61.00 +2.43 48 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 64.98 +2.49 49 0 32 0
30MAR27 215.00 P 66.47 66.47 66.47 69.03 +2.56 49 1 11 +1
30MAR27 220.00 P 0.00 0.00 0.00 73.14 +2.67 49 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 77.86 +3.43 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 81.64 +2.01 49 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 86.31 +3.28 50 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 90.61 +2.74 50 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 94.97 +2.43 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.37 +2.84 50 0 47 0
30MAR27 255.00 P 0.00 0.00 0.00 103.88 +2.85 50 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 108.29 +2.62 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 112.86 +4.17 50 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 117.38 +4.37 50 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 124.84 +7.35 58 0 3 0
TOTAL PUT 25,245 473,921 +13,775
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$ 17.55
29APR26 10.50 C 0.00 0.00 0.00 7.06 0.00 101 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.56 -0.01 90 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.06 0.00 80 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.56 -0.03 69 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.06 0.00 58 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.56 -0.01 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.06 -0.01 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.57 -0.01 41 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.08 -0.01 38 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.60 -0.01 35 0 30 0
29APR26 16.50 C 1.08 1.08 1.08 1.12 -0.02 29 81 1,285 0
29APR26 17.00 C 0.00 0.00 0.00 0.75 -0.02 32 0 2,664 0
29APR26 17.50 C 0.33 0.33 0.32 0.43 -0.04 31 865 3,504 +865
29APR26 18.00 C 0.17 0.17 0.17 0.25 -0.02 33 88 1,626 +7
29APR26 18.50 C 0.07 0.07 0.07 0.15 0.00 36 25 1,201 0
29APR26 19.00 C 0.03 0.03 0.03 0.09 +0.01 39 18 8,093 -18
29APR26 19.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 1,856 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.07 -0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.57 -0.01 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.58 -0.01 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.08 +0.02 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.58 +0.01 39 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.08 -0.01 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.59 -0.01 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.10 -0.01 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.62 -0.02 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.16 -0.02 33 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.73 -0.02 33 0 89 0
28MAY26 16.50 C 0.00 0.00 0.00 1.31 -0.02 30 0 794 0
28MAY26 17.00 C 0.00 0.00 0.00 1.00 -0.01 32 0 1,716 0
28MAY26 17.50 C 0.60 0.63 0.60 0.72 -0.01 32 95 976 +1
28MAY26 18.00 C 0.43 0.43 0.43 0.49 -0.03 31 161 1,057 +161
28MAY26 18.50 C 0.30 0.30 0.30 0.34 -0.02 32 10 353 0
28MAY26 19.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 4,239 0
28MAY26 19.50 C 0.10 0.10 0.10 0.16 -0.01 34 94 335 +50
28MAY26 20.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 0.00 36 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 0.00 39 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.07 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.82 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.57 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.07 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.57 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.58 -0.01 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.08 -0.01 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.58 -0.01 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.08 -0.01 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.59 -0.01 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.11 -0.02 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.65 -0.01 33 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.21 -0.02 32 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 1.81 -0.02 32 0 250 0
29JUN26 16.50 C 0.00 0.00 0.00 1.45 -0.02 32 0 8,990 0
29JUN26 17.00 C 1.04 1.04 1.00 1.14 -0.01 32 36 656 -36
29JUN26 17.50 C 0.00 0.00 0.00 0.87 -0.02 32 0 1,130 0
29JUN26 18.00 C 0.00 0.00 0.00 0.66 -0.02 32 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.50 -0.02 32 0 687 0
29JUN26 19.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 233 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 -0.01 33 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 369 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 39 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 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 50 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 55 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 7.07 -0.01 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.57 -0.01 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.58 -0.01 42 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.08 -0.01 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.58 -0.01 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.09 -0.01 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.61 0.00 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.15 +0.02 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.71 +0.01 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.30 +0.01 33 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.93 +0.01 33 0 44 0
30JUL26 16.50 C 1.47 1.53 1.44 1.57 +0.02 32 240 320 +200
30JUL26 17.00 C 1.20 1.26 1.17 1.32 -0.02 33 260 260 +230
30JUL26 17.50 C 0.00 0.00 0.00 1.08 -0.01 33 0 91 0
30JUL26 18.00 C 0.00 0.00 0.00 0.88 -0.01 33 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 0.72 0.00 33 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.58 -0.01 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.46 -0.02 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.38 -0.01 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 18 0
30JUL26 22.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.07 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.57 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.58 -0.01 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.08 -0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.59 -0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.10 -0.03 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.61 0.00 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.15 -0.03 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.83 +0.02 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.49 -0.06 33 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 2.19 -0.06 33 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.86 -0.06 32 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.63 -0.05 33 0 80 0
29SEP26 17.50 C 0.00 0.00 0.00 1.44 -0.03 33 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.26 -0.03 34 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 1.11 -0.03 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 -0.02 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 -0.02 36 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.76 -0.02 36 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 -0.01 37 0 530 0
29SEP26 22.00 C 0.31 0.31 0.31 0.48 0.00 39 30 725 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.39 0.00 40 0 35 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 0.00 41 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 0.00 43 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.07 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.57 -0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.07 -0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.58 -0.01 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.10 -0.01 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.59 -0.04 27 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 4.10 -0.03 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.71 -0.02 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.37 -0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.15 +0.08 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.85 +0.07 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.58 +0.06 33 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 2.26 -0.03 32 0 237 0
30DEC26 17.00 C 0.00 0.00 0.00 2.03 -0.03 33 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 -0.03 33 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.65 -0.04 33 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.50 -0.03 34 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 -0.03 34 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.24 -0.02 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.13 -0.01 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.94 -0.01 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.78 0.00 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.67 +0.01 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 +0.02 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.50 +0.03 40 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.03 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 +0.04 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 +0.05 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 +0.04 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.07 -0.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.58 0.00 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.09 -0.01 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.62 -0.01 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.10 -0.01 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.64 -0.02 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.28 -0.01 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.94 -0.02 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.64 -0.01 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.34 -0.01 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.07 -0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.81 -0.02 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.59 -0.02 32 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.36 -0.02 32 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 2.17 -0.02 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.99 -0.02 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.82 -0.03 33 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.68 -0.03 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.53 -0.04 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.42 -0.03 34 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.20 -0.03 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 1.03 -0.04 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.87 -0.04 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.76 -0.04 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.65 -0.04 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 -0.05 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
TOTAL CALL 2,003 57,294 +1,490
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 237 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 468 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 326 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 0.00 39 0 283 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 0.00 36 0 752 0
29APR26 16.50 P 0.10 0.10 0.10 0.09 -0.01 34 20 2,496 0
29APR26 17.00 P 0.24 0.24 0.24 0.19 -0.02 32 890 4,707 +890
29APR26 17.50 P 0.47 0.47 0.46 0.38 -0.03 32 990 3,186 +268
29APR26 18.00 P 0.83 0.83 0.79 0.68 -0.03 33 40 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.06 -0.01 33 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.53 +0.02 39 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.06 +0.09 52 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.55 +0.02 59 0 37 0
29APR26 21.00 P 0.00 0.00 0.00 3.51 +0.01 66 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.59 +0.14 95 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.58 +0.13 106 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.58 +0.05 118 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.54 -0.02 121 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.64 +0.17 152 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.58 +0.13 150 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.50 +0.05 136 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.58 0.00 168 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.54 0.00 166 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.61 +0.05 193 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.54 +0.09 182 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 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 52 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 0.00 37 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 0.00 36 0 354 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 0.00 35 0 340 0
28MAY26 15.00 P 0.15 0.15 0.15 0.12 -0.01 34 3 116 +3
28MAY26 15.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 291 0
28MAY26 16.00 P 0.00 0.00 0.00 0.31 -0.03 33 0 679 0
28MAY26 16.50 P 0.00 0.00 0.00 0.47 -0.02 32 0 1,026 0
28MAY26 17.00 P 0.00 0.00 0.00 0.69 -0.02 32 0 482 0
28MAY26 17.50 P 0.00 0.00 0.00 0.96 -0.02 31 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 1.29 -0.02 32 0 887 0
28MAY26 18.50 P 0.00 0.00 0.00 1.67 0.00 32 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.10 0.00 33 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 2.61 -0.01 39 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.09 +0.05 43 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.06 +0.02 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.05 +0.04 56 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.08 +0.14 66 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.06 +0.01 71 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.06 +0.06 77 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.04 +0.12 80 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.11 +0.19 94 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.04 +0.06 92 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.12 +0.14 106 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.04 +0.13 101 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 35 0 1,072 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 35 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 0.00 35 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 0.00 34 0 286 0
29JUN26 14.50 P 0.00 0.00 0.00 0.17 0.00 34 0 527 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 418 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 -0.02 33 0 729 0
29JUN26 16.00 P 0.00 0.00 0.00 0.51 -0.01 32 0 1,116 0
29JUN26 16.50 P 0.00 0.00 0.00 0.69 -0.01 32 0 8,969 0
29JUN26 17.00 P 0.00 0.00 0.00 0.91 -0.02 32 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.19 -0.01 32 0 991 0
29JUN26 18.00 P 0.00 0.00 0.00 1.50 -0.02 32 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 1.86 -0.01 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.25 -0.01 32 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.66 -0.08 33 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.17 +0.03 37 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 4.12 +0.03 41 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.09 +0.04 45 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.08 +0.05 50 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.06 +0.01 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.08 +0.06 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.04 +0.11 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.11 +0.10 72 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.07 +0.09 73 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.12 +0.13 81 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.07 +0.07 80 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.06 +0.05 83 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.05 +0.10 86 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.02 0.00 86 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.03 +0.12 90 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 0.00 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 30 0
30JUL26 14.50 P 0.00 0.00 0.00 0.28 +0.04 34 0 40 0
30JUL26 15.00 P 0.00 0.00 0.00 0.40 +0.04 34 0 55 0
30JUL26 15.50 P 0.00 0.00 0.00 0.53 +0.02 33 0 180 0
30JUL26 16.00 P 0.00 0.00 0.00 0.68 -0.01 33 0 350 0
30JUL26 16.50 P 0.89 0.89 0.89 0.88 -0.01 33 1 290 0
30JUL26 17.00 P 1.13 1.13 1.13 1.12 -0.01 33 20 498 +20
30JUL26 17.50 P 0.00 0.00 0.00 1.39 -0.01 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.69 -0.02 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.04 -0.01 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.41 -0.01 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.81 0.00 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.31 +0.02 37 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.20 +0.02 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.14 +0.04 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.08 +0.02 43 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.08 +0.03 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.08 +0.04 52 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.05 +0.06 54 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.11 +0.10 62 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 20 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.04 30 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 -0.05 32 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.06 32 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 -0.06 32 0 554 0
29SEP26 15.00 P 0.00 0.00 0.00 0.58 -0.07 33 0 222 0
29SEP26 15.50 P 0.00 0.00 0.00 0.77 -0.06 33 0 470 0
29SEP26 16.00 P 0.00 0.00 0.00 0.99 -0.05 34 0 399 0
29SEP26 16.50 P 0.00 0.00 0.00 1.23 -0.05 34 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 1.50 -0.04 35 0 682 0
29SEP26 17.50 P 0.00 0.00 0.00 1.81 -0.03 35 0 286 0
29SEP26 18.00 P 0.00 0.00 0.00 2.14 -0.02 36 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 2.50 -0.02 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.87 -0.01 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.27 -0.01 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.67 -0.01 40 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 4.53 0.00 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.43 0.00 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.37 +0.02 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.33 +0.03 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.30 +0.08 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.28 +0.11 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.24 +0.09 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.25 +0.13 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.23 +0.13 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.22 +0.14 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.16 +0.09 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.18 +0.16 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.17 +0.15 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.14 +0.15 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 0.00 31 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 0.00 31 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 +0.01 32 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 0.00 32 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 0.00 32 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 0.00 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 0.00 33 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 -0.01 33 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.09 -0.01 34 0 975 0
30DEC26 16.00 P 1.53 1.53 1.53 1.31 -0.01 34 30 868 -18
30DEC26 16.50 P 0.00 0.00 0.00 1.57 -0.02 34 0 1,288 0
30DEC26 17.00 P 0.00 0.00 0.00 1.84 -0.02 35 0 808 0
30DEC26 17.50 P 0.00 0.00 0.00 2.15 -0.02 35 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.46 -0.03 35 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.82 -0.01 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.18 -0.01 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 -0.01 37 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 3.96 0.00 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.79 +0.01 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.66 +0.03 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.57 +0.07 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.49 +0.09 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.43 +0.11 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.37 +0.12 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.31 +0.10 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.29 +0.12 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.26 +0.13 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.23 +0.13 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.21 +0.13 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.18 +0.12 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.17 +0.12 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.16 +0.13 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 0.00 31 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 0.00 31 0 25 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 0.00 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.59 0.00 32 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.73 -0.01 33 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 0.91 -0.01 33 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.10 -0.01 33 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.33 0.00 34 0 262 0
30MAR27 16.00 P 0.00 0.00 0.00 1.56 -0.01 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 1.83 -0.01 34 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.10 -0.01 34 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.41 -0.01 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 2.72 -0.02 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.06 -0.02 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.42 -0.02 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.78 -0.02 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.17 -0.02 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 4.96 -0.03 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.81 -0.01 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.68 0.00 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.59 +0.07 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.47 +0.06 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.43 +0.07 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.37 +0.10 45 0 0 0
TOTAL PUT 1,994 63,510 +1,163
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$ 6.00
29APR26 4.40 C 0.00 0.00 0.00 1.60 -0.13 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.50 -0.13 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.40 -0.13 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.30 -0.13 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.20 -0.13 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.10 -0.13 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.76 -0.13 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.53 -0.09 41 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.32 -0.11 38 0 27 0
29APR26 6.00 C 0.20 0.20 0.20 0.17 -0.08 38 30 800 0
29APR26 6.25 C 0.10 0.10 0.07 0.07 -0.06 37 102 245 -70
29APR26 6.50 C 0.03 0.03 0.02 0.03 -0.03 39 187 303 -85
29APR26 6.75 C 0.01 0.01 0.01 0.01 -0.02 39 90 284 -13
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 450 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.62 -0.11 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.50 -0.13 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.41 -0.12 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.32 -0.11 38 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.21 -0.12 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.14 -0.09 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.01 -0.13 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.80 -0.12 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.62 -0.11 38 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.45 -0.09 38 0 90 0
28MAY26 6.00 C 0.00 0.00 0.00 0.32 -0.07 38 0 124 0
28MAY26 6.25 C 0.23 0.23 0.21 0.22 -0.06 39 320 371 +280
28MAY26 6.50 C 0.14 0.14 0.13 0.14 -0.06 39 320 544 +265
28MAY26 6.75 C 0.00 0.00 0.00 0.09 -0.04 39 0 372 0
28MAY26 7.00 C 0.06 0.06 0.06 0.06 -0.03 40 8 203 +8
28MAY26 7.25 C 0.00 0.00 0.00 0.03 -0.02 39 0 163 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 166 0
28MAY26 7.75 C 0.02 0.02 0.02 0.01 -0.01 39 5 126 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.41 -0.11 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.20 -0.15 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.10 -0.16 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.01 -0.13 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.91 -0.12 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.81 -0.14 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.71 -0.17 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.62 -0.13 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.52 -0.13 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.43 -0.12 33 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.33 -0.15 31 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.24 -0.12 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.15 -0.11 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.07 -0.14 35 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.87 -0.12 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.70 -0.08 38 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.56 -0.08 39 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.42 -0.08 38 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 -0.06 39 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 -0.06 38 0 338 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.04 39 0 116 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 278 0
29JUN26 7.25 C 0.09 0.09 0.09 0.08 -0.03 38 30 103 +11
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 184 0
29JUN26 7.75 C 0.05 0.05 0.05 0.04 -0.02 39 30 143 +14
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 119 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.64 -0.11 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.55 -0.11 39 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.46 -0.12 39 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.37 -0.11 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.30 -0.09 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.20 -0.10 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.12 -0.12 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.95 -0.09 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.77 -0.09 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.64 -0.09 40 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.51 -0.07 40 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.40 -0.07 39 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.24 -0.06 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 2 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.69 -0.13 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.61 -0.13 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.53 -0.13 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.45 -0.12 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.37 -0.14 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.30 -0.12 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.24 -0.10 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.06 -0.08 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.90 -0.10 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.75 -0.12 39 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.65 -0.09 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 -0.07 40 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 -0.07 39 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 -0.05 40 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.06 39 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.04 40 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.04 40 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 136 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.03 39 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.80 -0.12 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.72 -0.12 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.64 -0.12 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.57 -0.12 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.50 -0.12 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.45 -0.09 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.38 -0.10 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.21 -0.10 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 -0.09 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 -0.11 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.81 -0.09 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 -0.06 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 -0.06 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.05 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.41 -0.05 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.04 40 0 29 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.05 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.04 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.03 39 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.91 -0.10 42 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.84 -0.10 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.77 -0.09 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.70 -0.09 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.61 -0.09 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.57 -0.08 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.51 -0.08 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.35 -0.08 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.21 -0.09 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.09 -0.08 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.98 -0.08 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 -0.09 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 -0.08 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 -0.08 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 -0.07 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 -0.07 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.06 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.05 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.06 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 -0.04 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.04 40 0 1 0
TOTAL CALL 1,122 9,214 +410
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29APR26 5.50 P 0.02 0.02 0.02 0.02 0.00 38 42 372 +36
29APR26 5.75 P 0.06 0.06 0.06 0.07 +0.02 39 3 336 0
29APR26 6.00 P 0.16 0.18 0.16 0.16 +0.03 37 24 767 -6
29APR26 6.25 P 0.36 0.36 0.32 0.32 +0.05 38 2 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.53 +0.08 40 0 18 0
29APR26 6.75 P 0.00 0.00 0.00 0.78 +0.11 53 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.02 +0.13 59 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.27 +0.13 68 0 0 -1
29APR26 7.50 P 0.00 0.00 0.00 1.51 +0.12 69 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.77 +0.13 87 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.02 +0.13 95 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.27 +0.13 103 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.54 +0.15 125 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.77 +0.13 118 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.02 +0.13 125 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.27 +0.13 131 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 40 0 120 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 40 0 147 0
28MAY26 5.25 P 0.05 0.05 0.05 0.05 0.00 37 40 302 +40
28MAY26 5.50 P 0.10 0.10 0.10 0.10 0.00 37 50 444 +50
28MAY26 5.75 P 0.00 0.00 0.00 0.18 +0.01 37 0 270 0
28MAY26 6.00 P 0.30 0.30 0.30 0.30 +0.03 38 2 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.44 +0.03 37 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.61 +0.04 36 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 0.83 +0.08 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.04 +0.07 39 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.27 +0.12 39 0 80 0
28MAY26 7.50 P 0.00 0.00 0.00 1.51 +0.09 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.77 +0.12 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.02 +0.13 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.27 +0.11 59 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.54 +0.15 70 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.77 +0.13 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.03 +0.14 75 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 39 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 40 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 40 0 191 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 39 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 38 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 0.00 37 0 194 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 +0.02 38 0 229 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 +0.03 38 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.42 +0.04 38 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.57 +0.05 38 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.74 +0.06 38 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 0.93 +0.10 39 0 240 0
29JUN26 7.00 P 0.00 0.00 0.00 1.13 +0.08 38 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.35 +0.09 39 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.60 +0.12 44 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.83 +0.12 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.07 +0.12 47 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.31 +0.12 48 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.54 +0.11 46 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.80 +0.14 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.05 +0.16 56 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.29 +0.14 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.54 +0.14 59 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.79 +0.14 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.04 +0.14 65 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.54 +0.15 70 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.02 +0.13 67 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.52 +0.13 72 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.03 +0.14 81 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.53 +0.14 86 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 0.00 40 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.09 0.00 40 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30JUL26 5.00 P 0.13 0.13 0.13 0.13 +0.01 40 4 4 +4
30JUL26 5.25 P 0.00 0.00 0.00 0.19 +0.01 39 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.27 +0.01 39 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.38 +0.03 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.50 +0.03 38 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.65 +0.03 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.82 +0.05 39 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.00 +0.08 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.20 +0.06 40 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.40 +0.11 39 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.62 +0.11 40 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.85 +0.10 41 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.08 +0.11 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.33 +0.13 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.57 +0.13 46 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.02 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.01 41 0 60 0
29SEP26 4.80 P 0.17 0.17 0.17 0.17 +0.01 40 30 71 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.02 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.02 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.03 41 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.04 40 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 +0.05 40 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.79 +0.05 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.06 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.13 +0.08 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.32 +0.10 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 +0.08 40 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.72 +0.12 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 +0.11 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.13 +0.09 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.37 +0.13 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.59 +0.12 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.83 +0.11 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.07 +0.12 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.31 +0.13 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.55 +0.13 44 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.79 +0.13 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.04 +0.13 46 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.54 +0.14 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.02 +0.13 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.52 +0.12 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.03 +0.14 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.53 +0.14 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.01 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.02 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 0.00 39 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 0.00 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 +0.01 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.01 40 0 16 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.01 40 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.02 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.04 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 +0.03 39 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.93 +0.05 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.09 +0.06 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.26 +0.07 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.44 +0.06 40 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 +0.09 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.82 +0.09 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 +0.10 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.22 +0.11 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.44 +0.07 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 +0.09 40 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.88 +0.11 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.10 +0.11 39 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.35 +0.12 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.01 40 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.01 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 +0.01 40 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.02 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 +0.01 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 +0.01 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 +0.03 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 +0.04 41 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.77 +0.04 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 +0.05 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 +0.05 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.20 +0.06 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 +0.05 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.53 +0.06 40 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.72 +0.08 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 +0.04 39 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.11 +0.09 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 +0.08 40 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.52 +0.09 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.72 +0.08 40 0 2 0
TOTAL PUT 197 8,326 +153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.01
29APR26 1.40 C 0.00 0.00 0.00 0.61 -0.08 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.56 -0.08 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.51 -0.08 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.46 -0.08 0 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.41 -0.08 0 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.36 -0.08 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.31 -0.08 0 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.26 -0.08 0 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.22 -0.08 49 0 37 0
29APR26 1.85 C 0.00 0.00 0.00 0.17 -0.09 39 0 45 0
29APR26 1.90 C 0.13 0.14 0.13 0.14 -0.06 50 3 50 -1
29APR26 1.95 C 0.09 0.09 0.09 0.10 -0.06 45 1 11 0
29APR26 2.00 C 0.07 0.07 0.07 0.07 -0.06 44 5 126 +1
29APR26 2.10 C 0.03 0.03 0.03 0.03 -0.04 43 8 225 -3
29APR26 2.20 C 0.01 0.01 0.01 0.02 -0.01 53 12 294 -12
29APR26 2.30 C 0.01 0.01 0.01 0.01 -0.01 56 2 237 +2
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 69 0 653 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 80 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 91 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 101 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 119 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 128 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 136 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 144 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 151 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 158 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 165 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 171 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 184 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 190 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.61 -0.08 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.57 -0.07 58 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.52 -0.08 52 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.47 -0.08 47 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.42 -0.08 42 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.38 -0.08 48 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.34 -0.07 50 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.30 -0.06 50 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.26 -0.07 48 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.22 -0.07 46 0 8 0
28MAY26 1.90 C 0.25 0.25 0.20 0.18 -0.07 43 3 72 +3
28MAY26 1.95 C 0.16 0.16 0.16 0.16 -0.06 47 1 2 +1
28MAY26 2.00 C 0.15 0.15 0.13 0.13 -0.06 45 8 24 +4
28MAY26 2.10 C 0.09 0.09 0.09 0.09 -0.04 46 1 47 +1
28MAY26 2.20 C 0.07 0.07 0.06 0.06 -0.04 47 4 81 -3
28MAY26 2.30 C 0.00 0.00 0.00 0.04 -0.03 48 0 261 0
28MAY26 2.40 C 0.03 0.03 0.03 0.03 -0.02 51 13 396 -1
28MAY26 2.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 202 0
28MAY26 2.60 C 0.01 0.01 0.01 0.01 -0.01 49 1 28 +1
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.01 -0.09 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.96 -0.09 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.92 -0.08 70 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.87 -0.08 65 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.82 -0.08 60 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.77 -0.08 55 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.72 -0.08 51 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.67 -0.08 46 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.63 -0.08 56 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.58 -0.08 51 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.54 -0.07 54 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.49 -0.08 49 0 2 0
29JUN26 1.60 C 0.46 0.46 0.46 0.45 -0.07 50 15 53 +15
29JUN26 1.65 C 0.00 0.00 0.00 0.41 -0.07 50 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.37 -0.07 49 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.33 -0.07 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.30 -0.06 49 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.26 -0.07 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.24 -0.06 50 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.21 -0.06 49 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.19 -0.05 50 0 19 0
29JUN26 2.10 C 0.00 0.00 0.00 0.15 -0.04 51 0 13 0
29JUN26 2.20 C 0.00 0.00 0.00 0.11 -0.04 49 0 27 0
29JUN26 2.30 C 0.10 0.10 0.09 0.09 -0.03 52 5 65 -4
29JUN26 2.40 C 0.07 0.07 0.07 0.07 -0.03 52 2 1,102 0
29JUN26 2.50 C 0.06 0.06 0.06 0.05 -0.03 51 26 200 0
29JUN26 2.60 C 0.05 0.05 0.04 0.04 -0.02 53 3 119 +1
29JUN26 2.70 C 0.04 0.04 0.04 0.03 -0.01 53 15 67 +5
29JUN26 2.80 C 0.00 0.00 0.00 0.02 -0.01 52 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 -0.01 48 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.64 -0.08 52 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.60 -0.07 54 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.55 -0.08 49 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.51 -0.08 50 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.47 -0.07 49 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.44 -0.07 52 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.40 -0.06 50 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.38 -0.05 54 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.33 -0.07 49 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.30 -0.06 49 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.27 -0.06 49 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.25 -0.05 50 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.23 -0.05 51 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.18 -0.05 49 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.16 -0.03 53 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.13 -0.03 53 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.10 -0.03 52 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.08 -0.03 52 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.04 -0.02 52 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
29SEP26 1.40 C 0.00 0.00 0.00 0.67 -0.08 53 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.63 -0.08 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.59 -0.08 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.56 -0.07 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.52 -0.07 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.49 -0.06 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.46 -0.06 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.43 -0.06 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.40 -0.06 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.37 -0.06 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.36 -0.04 55 0 0 0
29SEP26 1.95 C 0.33 0.33 0.33 0.33 -0.05 54 1 2 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.30 -0.05 53 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.26 -0.06 53 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.23 -0.05 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.20 -0.05 55 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.17 -0.05 54 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 -0.04 55 0 117 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 -0.04 55 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.03 55 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.04 54 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.03 55 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.02 55 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.02 55 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.02 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 -0.02 52 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.02 45 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.72 -0.07 54 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.68 -0.07 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.65 -0.07 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.62 -0.06 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.59 -0.06 55 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.55 -0.07 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 -0.06 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.50 -0.06 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.47 -0.06 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.45 -0.06 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.42 -0.06 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.40 -0.06 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.38 -0.06 54 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.35 -0.05 55 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.32 -0.05 56 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.29 -0.03 57 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.25 -0.05 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.23 -0.04 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.20 -0.05 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.18 -0.04 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 -0.04 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.03 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 -0.03 55 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 -0.03 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.02 55 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.02 54 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.02 53 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.76 -0.07 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.72 -0.07 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.69 -0.07 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.66 -0.07 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.63 -0.07 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.60 -0.07 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.58 -0.06 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.55 -0.06 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.52 -0.07 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.50 -0.06 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.48 -0.06 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.46 -0.05 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.44 -0.05 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.40 -0.05 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.37 -0.05 54 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.34 -0.04 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.31 -0.04 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.28 -0.04 54 0 4 0
30MAR27 2.60 C 0.00 0.00 0.00 0.26 -0.03 55 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 -0.03 54 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 -0.02 54 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 -0.03 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.02 53 0 8 0
TOTAL CALL 129 11,341 +11
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 98 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 69 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29APR26 1.85 P 0.01 0.01 0.01 0.01 0.00 41 6 57 0
29APR26 1.90 P 0.02 0.02 0.02 0.02 +0.01 42 8 49 -1
29APR26 1.95 P 0.04 0.04 0.04 0.03 +0.01 38 1 39 +1
29APR26 2.00 P 0.06 0.06 0.06 0.06 +0.02 45 5 262 0
29APR26 2.10 P 0.00 0.00 0.00 0.12 +0.04 44 0 127 0
29APR26 2.20 P 0.00 0.00 0.00 0.21 +0.06 55 0 116 0
29APR26 2.30 P 0.00 0.00 0.00 0.30 +0.07 58 0 300 0
29APR26 2.40 P 0.00 0.00 0.00 0.39 +0.07 0 0 158 -6
29APR26 2.50 P 0.00 0.00 0.00 0.49 +0.07 0 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.59 +0.07 0 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.69 +0.07 0 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.79 +0.08 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.89 +0.08 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.99 +0.08 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.09 +0.08 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.29 +0.08 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.39 +0.08 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.49 +0.08 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.89 +0.08 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 10 0
28MAY26 1.80 P 0.04 0.04 0.04 0.04 +0.01 46 7 19 +3
28MAY26 1.85 P 0.06 0.06 0.06 0.05 0.00 44 8 56 +8
28MAY26 1.90 P 0.08 0.08 0.07 0.07 +0.01 45 15 26 +13
28MAY26 1.95 P 0.00 0.00 0.00 0.10 +0.03 49 0 17 0
28MAY26 2.00 P 0.11 0.12 0.11 0.12 +0.03 47 11 55 +10
28MAY26 2.10 P 0.00 0.00 0.00 0.18 +0.03 48 0 25 0
28MAY26 2.20 P 0.00 0.00 0.00 0.25 +0.04 49 0 33 0
28MAY26 2.30 P 0.00 0.00 0.00 0.33 +0.05 50 0 204 0
28MAY26 2.40 P 0.00 0.00 0.00 0.42 +0.06 53 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.51 +0.06 55 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.60 +0.06 53 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.70 +0.07 59 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.80 +0.08 64 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.99 +0.07 0 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.09 +0.08 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.29 +0.08 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.00 P 0.01 0.01 0.01 0.01 0.00 91 1 28 +1
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 1.50 P 0.02 0.02 0.02 0.01 0.00 44 9 23 +9
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 48 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 49 0 16 0
29JUN26 1.65 P 0.04 0.04 0.04 0.04 0.00 49 1 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 0.00 49 0 9 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 0.00 47 0 7 0
29JUN26 1.80 P 0.00 0.00 0.00 0.08 +0.01 49 0 44 0
29JUN26 1.85 P 0.10 0.10 0.10 0.10 +0.02 49 5 68 0
29JUN26 1.90 P 0.00 0.00 0.00 0.12 +0.02 49 0 13 0
29JUN26 1.95 P 0.15 0.15 0.15 0.14 +0.02 48 1 30 0
29JUN26 2.00 P 0.16 0.17 0.16 0.17 +0.03 50 5 18 +5
29JUN26 2.10 P 0.00 0.00 0.00 0.23 +0.03 51 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.30 +0.04 52 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.37 +0.04 51 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.46 +0.07 55 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 +0.06 55 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 +0.06 57 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 +0.06 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.81 +0.06 57 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.90 +0.06 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.00 +0.06 58 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.10 +0.07 62 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.89 +0.08 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.02 +0.01 52 0 1 0
30JUL26 1.45 P 0.00 0.00 0.00 0.03 +0.01 53 0 1 0
30JUL26 1.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.05 +0.01 54 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.07 +0.01 52 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.08 +0.01 51 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.09 +0.01 49 0 1 0
30JUL26 1.80 P 0.00 0.00 0.00 0.11 +0.02 50 0 101 0
30JUL26 1.85 P 0.00 0.00 0.00 0.14 +0.03 52 0 0 0
30JUL26 1.90 P 0.15 0.15 0.15 0.15 +0.02 49 1 6 +1
30JUL26 1.95 P 0.00 0.00 0.00 0.18 +0.03 50 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.21 +0.03 52 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.27 +0.04 52 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.34 +0.05 53 0 10 0
30JUL26 2.30 P 0.00 0.00 0.00 0.41 +0.05 54 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.49 +0.05 55 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.57 +0.06 55 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.66 +0.07 58 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.75 +0.07 59 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.84 +0.07 60 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.93 +0.07 61 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.02 - 60 0 0 -
29SEP26 1.40 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 -0.01 51 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 0.00 53 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 +0.01 55 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 +0.01 54 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 +0.01 52 0 14 0
29SEP26 1.70 P 0.12 0.12 0.12 0.13 +0.01 53 5 24 +5
29SEP26 1.75 P 0.00 0.00 0.00 0.15 +0.01 53 0 2 0
29SEP26 1.80 P 0.16 0.16 0.16 0.17 +0.01 52 1 13 +1
29SEP26 1.85 P 0.00 0.00 0.00 0.20 +0.02 54 0 6 0
29SEP26 1.90 P 0.00 0.00 0.00 0.22 +0.02 53 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.25 +0.03 54 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 +0.03 55 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.33 +0.02 53 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.40 +0.02 54 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.47 +0.03 55 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 +0.04 56 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.63 +0.04 57 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 +0.04 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.79 +0.04 58 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 +0.05 59 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.97 +0.05 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.06 +0.05 61 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.15 +0.06 61 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.24 +0.05 61 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.33 +0.05 61 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 +0.06 64 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.52 +0.06 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.61 +0.06 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.71 +0.06 63 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 +0.06 60 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.90 +0.06 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.00 +0.06 64 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
30DEC26 1.40 P 0.06 0.06 0.06 0.08 0.00 52 5 5 +5
30DEC26 1.45 P 0.00 0.00 0.00 0.10 +0.01 54 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.13 0.00 53 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 +0.01 56 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 +0.01 54 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 +0.01 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 +0.01 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 +0.01 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.26 +0.02 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.29 +0.03 54 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.32 +0.03 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.35 +0.03 55 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.40 +0.02 54 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.47 +0.02 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.54 +0.03 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.62 +0.04 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.69 +0.03 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.77 +0.03 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.86 +0.05 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.94 +0.05 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.02 +0.04 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 +0.05 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.20 +0.05 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 +0.05 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 +0.05 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.47 +0.05 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.56 +0.05 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.65 +0.05 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.74 +0.05 62 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.84 +0.06 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.93 +0.06 62 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.11 0.00 52 0 3 0
30MAR27 1.45 P 0.11 0.11 0.11 0.13 +0.01 53 2 2 +2
30MAR27 1.50 P 0.00 0.00 0.00 0.15 +0.02 53 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.18 +0.02 55 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 +0.02 53 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 +0.02 52 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 +0.02 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 +0.02 52 0 1 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 +0.03 53 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.30 +0.02 52 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 +0.03 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 +0.03 54 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 +0.04 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 +0.03 53 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.59 +0.04 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.67 +0.05 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.73 +0.03 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.81 +0.04 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.89 +0.04 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.98 +0.05 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.06 +0.05 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.14 +0.05 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 +0.05 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.32 +0.06 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.40 +0.05 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.49 +0.05 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.58 +0.05 59 0 1 0
TOTAL PUT 97 4,966 +57
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$ 133.00
29APR26 72.50 C 0.00 0.00 0.00 60.52 -5.63 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 58.06 -5.60 94 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 55.56 -5.60 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 53.21 -5.45 132 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 50.54 -5.62 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 48.07 -5.60 79 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 45.57 -5.60 71 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 43.02 -5.66 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 40.55 -5.64 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 38.07 -5.62 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 35.58 -5.62 57 0 0 0
29APR26 100.00 C 33.30 33.30 33.30 33.08 -5.62 50 4 0 -4
29APR26 102.50 C 0.00 0.00 0.00 30.58 -5.63 41 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 28.08 -5.64 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 25.58 -5.65 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 23.09 -5.65 36 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 20.59 -5.61 31 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 18.10 -5.60 31 0 43 0
29APR26 117.50 C 0.00 0.00 0.00 15.63 -5.58 31 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 13.19 -5.53 31 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 10.83 -5.43 31 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 8.60 -5.24 31 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 6.57 -4.94 31 0 95 0
29APR26 130.00 C 5.87 5.87 4.67 4.81 -4.49 31 45 315 +45
29APR26 132.50 C 3.28 3.30 3.28 3.31 -3.97 31 30 113 +15
29APR26 135.00 C 3.00 3.00 2.12 2.13 -3.50 30 111 178 -17
29APR26 137.50 C 2.00 2.00 1.35 1.41 -2.64 31 62 168 -11
29APR26 140.00 C 1.43 1.43 0.93 0.83 -2.01 31 74 176 -33
29APR26 142.50 C 0.90 0.90 0.90 0.46 -1.43 31 5 185 0
29APR26 145.00 C 0.50 0.50 0.50 0.24 -0.96 31 4 140 -4
29APR26 147.50 C 0.39 0.39 0.39 0.12 -0.61 31 6 182 -6
29APR26 150.00 C 0.25 0.25 0.25 0.06 -0.36 32 5 170 -5
29APR26 152.50 C 0.00 0.00 0.00 0.03 -0.20 32 0 60 0
29APR26 155.00 C 0.12 0.12 0.12 0.01 -0.11 31 4 61 -4
29APR26 157.50 C 0.00 0.00 0.00 0.01 -0.05 34 0 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 35.72 -5.65 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 33.40 -5.47 42 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 31.06 -5.48 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 28.60 -5.30 42 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 26.64 -4.99 48 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 24.03 -5.16 43 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 21.05 -5.71 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 19.28 -4.79 38 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 16.48 -5.21 30 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 14.33 -5.04 30 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 12.31 -4.81 30 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 10.44 -4.53 30 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 8.73 -4.21 30 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 7.20 -3.86 30 0 96 0
28MAY26 132.50 C 5.81 5.81 5.81 5.82 -3.50 30 7 93 0
28MAY26 135.00 C 0.00 0.00 0.00 4.63 -3.26 30 0 120 0
28MAY26 137.50 C 3.75 3.75 3.75 3.65 -2.82 30 30 84 0
28MAY26 140.00 C 3.73 3.73 2.87 2.85 -2.40 30 33 97 +23
28MAY26 142.50 C 2.20 2.20 2.20 2.25 -1.96 30 1 73 +1
28MAY26 145.00 C 2.01 2.01 1.76 1.70 -1.64 30 42 179 +40
28MAY26 147.50 C 1.45 1.45 1.45 1.26 -1.33 30 15 68 +15
28MAY26 150.00 C 1.37 1.37 1.00 0.92 -1.07 30 17 103 +1
28MAY26 152.50 C 0.95 0.95 0.95 0.67 -0.83 30 15 54 -15
28MAY26 155.00 C 0.00 0.00 0.00 0.47 -0.65 30 0 37 0
28MAY26 157.50 C 0.00 0.00 0.00 0.33 -0.49 30 0 48 0
28MAY26 160.00 C 0.00 0.00 0.00 0.22 -0.38 30 0 61 0
28MAY26 162.50 C 0.00 0.00 0.00 0.16 -0.27 30 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.11 -0.19 30 0 15 0
28MAY26 167.50 C 0.27 0.27 0.27 0.07 -0.13 30 1 3 0
29JUN26 60.00 C 0.00 0.00 0.00 73.30 -5.59 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 70.76 -5.64 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 68.26 -5.65 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 65.77 -5.65 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 63.28 -5.65 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 60.80 -5.65 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 58.53 -5.43 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 56.04 -5.43 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 53.69 -5.29 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 51.08 -5.41 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 48.41 -5.60 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 46.17 -5.35 49 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 43.73 -5.30 48 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 41.42 -5.13 49 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 39.00 -5.06 47 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 36.45 -5.14 43 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 34.04 -5.08 41 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 31.65 -5.01 40 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 29.28 -4.93 39 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 26.93 -4.70 37 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 24.61 -4.58 36 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 21.83 -4.93 30 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 19.67 -5.10 30 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 17.60 -4.94 30 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 15.64 -4.75 30 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 13.80 -4.53 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 12.08 -4.29 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 10.49 -4.03 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 9.06 -3.73 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 7.72 -3.47 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 6.53 -3.30 30 0 172 0
29JUN26 137.50 C 0.00 0.00 0.00 5.50 -2.96 30 0 86 0
29JUN26 140.00 C 4.76 4.76 4.51 4.64 -2.61 30 3 83 +2
29JUN26 142.50 C 0.00 0.00 0.00 3.86 -2.31 30 0 183 0
29JUN26 145.00 C 3.33 3.33 3.33 3.21 -2.04 30 1 108 0
29JUN26 147.50 C 3.13 3.13 2.79 2.66 -1.79 30 3 83 0
29JUN26 150.00 C 2.59 2.59 2.32 2.15 -1.56 30 3 77 0
29JUN26 152.50 C 2.21 2.21 2.21 1.74 -1.33 30 1 3 0
29JUN26 155.00 C 0.00 0.00 0.00 1.39 -1.13 30 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 1.07 -0.99 30 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 0.85 -0.82 30 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 0.66 -0.65 30 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.52 -0.53 30 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.40 -0.43 30 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 30.13 -4.21 38 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 27.80 -4.22 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 25.53 -4.20 35 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 23.34 -4.16 34 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 21.24 -4.09 33 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 19.23 -4.20 33 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 16.82 -4.58 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 15.07 -4.38 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 13.44 -4.17 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 11.92 -3.94 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 10.61 -3.61 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 9.28 -3.41 30 0 22 0
30JUL26 135.00 C 8.08 8.08 8.08 8.08 -3.34 30 15 30 +15
30JUL26 137.50 C 0.00 0.00 0.00 7.07 -3.00 30 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 6.11 -2.76 30 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 5.26 -2.54 30 0 15 0
30JUL26 145.00 C 0.00 0.00 0.00 4.52 -2.31 30 0 31 0
30JUL26 147.50 C 3.96 3.96 3.96 3.90 -2.05 30 1 30 0
30JUL26 150.00 C 3.43 3.43 3.43 3.33 -1.83 30 2 6 +2
30JUL26 152.50 C 0.00 0.00 0.00 2.81 -1.64 30 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 2.36 -1.46 30 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 1.92 -1.34 30 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 1.60 -1.17 30 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 66.36 -5.70 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.94 -5.67 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.45 -5.71 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.71 -5.01 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.48 -4.81 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.57 -4.98 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.09 -5.35 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.25 -3.99 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.86 -3.97 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.37 -4.07 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.00 -4.05 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.94 -4.77 36 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 37.63 -4.73 35 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 35.58 -4.87 36 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 33.30 -4.85 35 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 30.85 -5.05 33 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.03 -4.29 34 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 26.94 -4.23 33 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 24.90 -4.15 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 22.28 -5.10 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 20.46 -4.68 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 18.73 -4.52 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 17.10 -4.35 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 15.56 -4.18 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 14.11 -4.00 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 12.93 -3.64 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 11.65 -3.47 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 10.43 -3.33 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 9.33 -3.26 29 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 8.41 -2.98 30 0 9 0
29SEP26 142.50 C 8.00 8.00 8.00 7.53 -2.76 30 1 82 0
29SEP26 145.00 C 0.00 0.00 0.00 6.69 -2.60 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 5.97 -2.40 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 5.30 -2.24 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 4.67 -2.11 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.11 -1.98 30 0 107 0
29SEP26 157.50 C 0.00 0.00 0.00 3.51 -1.91 29 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.07 -1.75 29 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 2.68 -1.47 29 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.34 -1.33 29 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.04 -1.20 29 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 61.83 -5.33 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.71 -5.01 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.48 -4.81 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.67 -4.88 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 52.27 -5.17 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.25 -4.38 41 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 47.86 -4.42 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.37 -4.54 37 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 43.00 -4.60 36 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 41.11 -4.12 37 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 38.53 -4.38 35 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 36.53 -4.16 35 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 34.30 -4.18 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.07 -4.26 33 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 30.05 -4.18 32 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 28.00 -4.17 32 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 25.36 -4.75 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.25 -3.98 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 21.85 -4.56 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 20.26 -4.33 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 18.68 -4.15 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 17.23 -4.01 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 15.86 -3.81 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 14.72 -3.48 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 13.47 -3.36 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 12.32 -3.18 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 11.22 -3.30 29 0 30 0
30DEC26 140.00 C 10.53 10.53 10.53 10.22 -3.13 29 15 73 +15
30DEC26 142.50 C 0.00 0.00 0.00 9.33 -3.02 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 8.51 -2.77 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.79 -2.63 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.10 -2.39 29 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 6.45 -2.24 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.85 -2.08 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 5.11 -2.07 29 0 18 0
30DEC26 160.00 C 0.00 0.00 0.00 4.60 -1.96 29 0 81 0
30DEC26 162.50 C 0.00 0.00 0.00 4.16 -1.63 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.74 -1.48 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.34 -1.41 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 32.44 -4.38 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.73 -4.05 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.84 -3.96 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.05 -3.85 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.07 -3.98 29 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 23.01 -4.26 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.49 -4.13 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 20.00 -3.96 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 18.63 -4.03 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 17.34 -3.83 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.23 -3.57 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.04 -3.47 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.79 -3.33 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.86 -3.07 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 11.91 -2.91 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.02 -2.90 28 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 10.12 -2.97 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.44 -2.59 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.73 -2.36 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 8.02 -2.56 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.45 -2.22 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.68 -2.22 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.13 -2.12 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 5.58 -2.19 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.15 -1.84 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 4.73 -1.71 28 0 3 0
TOTAL CALL 556 10,753 +75
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29APR26 110.00 P 0.05 0.05 0.05 0.01 0.00 39 6 92 +4
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 83 0
29APR26 117.50 P 0.16 0.16 0.16 0.04 +0.03 31 1 86 -1
29APR26 120.00 P 0.25 0.25 0.25 0.10 +0.07 31 1 567 -1
29APR26 122.50 P 0.37 0.39 0.37 0.24 +0.18 31 5 134 +2
29APR26 125.00 P 0.00 0.00 0.00 0.52 +0.37 31 0 339 0
29APR26 127.50 P 1.00 1.10 1.00 1.01 +0.70 31 38 275 -1
29APR26 130.00 P 1.32 1.82 1.32 1.74 +1.13 32 66 474 +49
29APR26 132.50 P 2.00 2.55 1.92 2.77 +1.67 31 37 489 +20
29APR26 135.00 P 3.43 4.40 3.16 4.16 +2.38 32 243 258 -19
29APR26 137.50 P 4.40 5.03 4.40 5.88 +3.16 32 16 345 +13
29APR26 140.00 P 0.00 0.00 0.00 7.72 +3.70 31 0 315 0
29APR26 142.50 P 0.00 0.00 0.00 9.86 +4.23 31 0 106 0
29APR26 145.00 P 0.00 0.00 0.00 12.16 +4.69 31 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 14.56 +5.05 31 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 17.01 +5.29 31 0 2 0
29APR26 152.50 P 0.00 0.00 0.00 19.50 +5.46 0 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 22.00 +5.55 0 0 2 -1
29APR26 157.50 P 0.00 0.00 0.00 24.50 +5.59 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 27.19 +5.79 58 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 29.60 +5.70 57 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 32.11 +5.46 61 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 34.69 +5.54 70 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 105.00 P 0.25 0.25 0.22 0.04 +0.02 30 4 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.08 +0.05 30 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.14 +0.09 30 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.26 +0.17 30 0 44 0
28MAY26 115.00 P 0.68 0.71 0.68 0.43 +0.27 30 2 65 +1
28MAY26 117.50 P 0.93 0.93 0.93 0.68 +0.41 30 1 86 +1
28MAY26 120.00 P 1.14 1.23 1.04 1.04 +0.59 30 122 367 +120
28MAY26 122.50 P 1.35 1.40 1.35 1.53 +0.83 30 17 79 +17
28MAY26 125.00 P 1.90 2.47 1.90 2.17 +1.11 30 30 165 +25
28MAY26 127.50 P 2.68 2.91 2.68 2.98 +1.44 31 16 67 0
28MAY26 130.00 P 3.30 3.90 3.30 3.95 +1.78 31 36 126 0
28MAY26 132.50 P 5.22 5.22 5.22 5.05 +2.09 30 11 110 +11
28MAY26 135.00 P 5.30 6.45 5.30 6.36 +2.52 30 26 66 +7
28MAY26 137.50 P 0.00 0.00 0.00 7.89 +2.99 30 0 72 0
28MAY26 140.00 P 9.57 9.57 9.57 9.56 +3.38 30 1 21 +1
28MAY26 142.50 P 0.00 0.00 0.00 11.39 +3.73 30 0 42 0
28MAY26 145.00 P 0.00 0.00 0.00 13.35 +4.05 30 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 15.43 +4.36 30 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 17.62 +4.62 30 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 19.89 +4.85 30 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 22.23 +5.04 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 24.63 +5.21 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 27.19 +4.83 34 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 29.60 +4.80 34 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 32.11 +4.83 36 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 34.69 +5.24 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.09 +0.05 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.15 +0.08 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.24 +0.13 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.37 +0.19 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.55 +0.27 30 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.80 +0.37 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.17 +0.55 30 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 1.61 +0.71 30 0 47 0
29JUN26 120.00 P 2.22 2.22 2.22 2.15 +0.89 30 3 46 0
29JUN26 122.50 P 2.65 2.65 2.65 2.80 +1.09 30 10 117 +10
29JUN26 125.00 P 3.62 3.62 3.62 3.62 +1.37 30 3 117 0
29JUN26 127.50 P 0.00 0.00 0.00 4.54 +1.64 30 0 92 0
29JUN26 130.00 P 5.55 5.55 5.54 5.52 +1.83 30 5 570 +3
29JUN26 132.50 P 0.00 0.00 0.00 6.67 +2.15 30 0 47 0
29JUN26 135.00 P 0.00 0.00 0.00 8.00 +2.51 30 0 119 0
29JUN26 137.50 P 0.00 0.00 0.00 9.46 +2.83 30 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 11.08 +3.17 30 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 12.78 +3.45 30 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 14.59 +3.63 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 16.53 +3.90 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 18.56 +4.17 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 20.66 +4.36 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 22.86 +4.59 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 25.21 +4.87 31 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 27.67 +5.18 32 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 29.86 +4.43 31 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 32.20 +4.92 31 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 34.69 +5.24 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.55 +0.23 30 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 0.78 +0.33 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.06 +0.43 30 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 1.42 +0.54 30 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.93 +0.75 30 0 0 0
30JUL26 117.50 P 2.82 2.82 2.82 2.47 +0.89 30 15 15 +15
30JUL26 120.00 P 3.08 3.08 3.08 3.12 +1.05 30 1 1 +1
30JUL26 122.50 P 0.00 0.00 0.00 3.90 +1.28 30 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 4.76 +1.49 30 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 5.72 +1.66 30 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 6.73 +1.88 30 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 7.88 +2.12 30 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 9.24 +2.47 30 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 10.68 +2.78 30 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 12.25 +3.04 30 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 13.89 +3.27 30 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 15.66 +3.50 30 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 17.51 +3.67 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 19.45 +3.87 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 21.46 +4.10 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 23.14 +3.86 28 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 25.85 +4.62 31 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 27.67 +4.38 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.12 +0.04 29 0 22 0
29SEP26 90.00 P 0.64 0.64 0.64 0.18 +0.06 29 1 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.26 +0.09 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.38 +0.13 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.52 +0.16 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.70 +0.22 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.95 +0.29 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.23 +0.36 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.59 +0.45 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 2.01 +0.55 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.50 +0.67 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 3.19 +0.90 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 3.85 +1.06 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 4.66 +1.14 30 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 5.50 +1.31 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 6.39 +1.39 29 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 7.38 +1.52 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 8.48 +1.79 29 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 9.68 +2.01 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 11.12 +2.37 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 12.54 +2.51 29 0 115 0
29SEP26 140.00 P 0.00 0.00 0.00 14.08 +2.85 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 15.59 +2.95 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 17.26 +3.12 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 19.04 +3.30 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.84 +3.42 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 22.21 +3.03 27 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 24.12 +3.15 27 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 26.78 +3.42 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 28.18 +2.85 26 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 30.62 +3.30 27 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 32.79 +3.33 27 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 34.96 +3.37 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 +0.04 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.19 +0.06 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.27 +0.09 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 +0.12 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.50 +0.15 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.70 +0.23 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.88 +0.25 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.14 +0.33 29 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.44 +0.39 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.81 +0.49 29 0 39 0
30DEC26 102.50 P 2.52 2.52 2.52 2.22 +0.56 29 5 65 +5
30DEC26 105.00 P 0.00 0.00 0.00 2.71 +0.69 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 3.31 +0.83 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.85 +0.88 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.47 +0.87 29 0 9 0
30DEC26 115.00 P 5.50 5.50 5.46 5.54 +1.35 29 42 53 +42
30DEC26 117.50 P 6.03 6.03 6.03 6.38 +1.58 29 4 37 0
30DEC26 120.00 P 0.00 0.00 0.00 7.26 +1.45 29 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 8.10 +1.42 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 9.14 +1.65 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 10.42 +1.96 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 11.48 +1.99 28 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 12.97 +2.32 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 14.16 +2.33 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 15.77 +2.65 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 17.32 +2.83 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 18.95 +3.00 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 20.76 +3.29 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 22.52 +3.44 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 23.93 +2.92 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 25.82 +2.83 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 27.83 +3.06 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.80 +3.16 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 31.85 +3.31 28 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 33.86 +3.35 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.23 +3.74 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 37.74 +3.18 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.73 +0.73 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 4.32 +0.80 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.92 +0.77 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 5.73 +1.03 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.75 +1.24 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 7.69 +1.49 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 8.68 +1.47 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 9.69 +1.78 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.77 +1.66 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 11.84 +1.80 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.07 +2.07 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.37 +2.10 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 15.75 +2.21 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 17.34 +2.66 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.82 +2.76 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.42 +2.74 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 21.94 +2.92 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.82 +3.07 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.29 +2.63 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 26.92 +2.64 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.77 +2.62 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.67 +2.70 27 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.38 +3.54 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.12 +3.39 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.18 +3.49 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.20 +3.52 28 0 0 0
TOTAL PUT 768 11,559 +324
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$ 2.90
29APR26 2.00 C 0.00 0.00 0.00 0.91 -0.06 117 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.81 -0.06 104 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.71 -0.06 91 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.61 -0.06 79 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.51 -0.06 67 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.41 -0.06 55 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.32 -0.05 54 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.14 -0.06 38 0 11 0
29APR26 2.90 C 0.00 0.00 0.00 0.09 -0.04 42 0 55 0
29APR26 3.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 75 0
29APR26 3.10 C 0.00 0.00 0.00 0.03 -0.02 45 0 268 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 -0.02 40 0 511 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 -0.01 50 0 98 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 390 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 146 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 81 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 88 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 107 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 0.93 -0.04 80 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.82 -0.05 63 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.73 -0.05 63 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.63 -0.05 55 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.54 -0.06 53 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.45 -0.06 49 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.37 -0.05 47 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
28MAY26 2.90 C 0.19 0.19 0.19 0.18 -0.03 45 630 630 +600
28MAY26 3.00 C 0.13 0.13 0.13 0.13 -0.03 43 10 90 0
28MAY26 3.10 C 0.00 0.00 0.00 0.10 -0.02 44 0 7 0
28MAY26 3.20 C 0.00 0.00 0.00 0.07 -0.02 44 0 225 0
28MAY26 3.30 C 0.00 0.00 0.00 0.05 -0.02 44 0 643 0
28MAY26 3.40 C 0.00 0.00 0.00 0.04 -0.01 46 0 859 0
28MAY26 3.50 C 0.03 0.03 0.03 0.03 -0.01 47 11 496 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 -0.01 46 0 525 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.01 43 0 66 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.22 -0.05 75 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.17 -0.06 71 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.13 -0.04 76 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.08 -0.04 72 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.03 -0.05 69 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.97 -0.06 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.93 -0.04 61 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.84 -0.04 60 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.74 -0.05 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.65 -0.05 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.56 -0.05 47 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.48 -0.05 46 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.40 -0.05 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.34 -0.04 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.28 -0.04 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.23 -0.03 44 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 26 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 -0.03 44 0 21 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 -0.03 44 0 14 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 -0.03 43 0 194 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 -0.02 45 0 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 1,173 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.01 45 0 112 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.01 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.01 45 0 174 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 44 0 60 0
29JUN26 4.00 C 0.03 0.03 0.03 0.01 -0.01 41 3 142 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 0.93 -0.06 51 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.84 -0.06 50 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.75 -0.06 48 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.67 -0.05 48 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.59 -0.05 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.45 -0.04 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.28 -0.04 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.24 -0.03 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.14 -0.03 44 0 15 0
30JUL26 3.40 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 -0.01 46 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.95 -0.05 45 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.87 -0.05 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.79 -0.05 46 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.71 -0.05 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.64 -0.05 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 -0.05 44 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.51 -0.05 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.45 -0.05 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.40 -0.05 44 0 6 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.05 44 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 -0.05 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 -0.03 46 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 -0.04 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 -0.03 46 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.03 46 0 643 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.03 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.03 46 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.03 46 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.02 47 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.02 46 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.02 47 0 4 0
29SEP26 4.20 C 0.07 0.07 0.07 0.07 -0.02 47 2 2 +2
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.01 47 0 12 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.01 46 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 44 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 42 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 2.00 C 0.98 0.98 0.98 0.98 -0.06 41 50 70 +50
30DEC26 2.10 C 0.90 0.90 0.90 0.91 -0.05 43 50 50 +50
30DEC26 2.20 C 0.00 0.00 0.00 0.83 -0.06 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.77 -0.05 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 -0.05 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.64 -0.05 43 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.59 -0.04 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.04 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.04 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 -0.05 44 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 -0.04 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 -0.04 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.04 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.03 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.03 45 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.03 46 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.03 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.03 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.03 45 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.03 45 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.02 45 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.02 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30DEC26 4.50 C 0.11 0.11 0.11 0.09 -0.02 45 10 215 -10
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.02 45 0 224 0
30MAR27 2.00 C 0.00 0.00 0.00 1.03 -0.05 43 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.96 -0.05 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.89 -0.06 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.83 -0.05 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.77 -0.05 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.72 -0.04 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 -0.05 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 -0.05 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 -0.04 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 -0.04 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 -0.04 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.02 46 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 -0.03 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.03 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.02 47 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 -0.03 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 -0.02 46 0 550 0
TOTAL CALL 766 14,637 +692
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 42 0 532 0
29APR26 2.80 P 0.05 0.05 0.04 0.04 0.00 39 301 670 +301
29APR26 2.90 P 0.09 0.09 0.09 0.08 +0.01 38 151 620 +151
29APR26 3.00 P 0.00 0.00 0.00 0.15 +0.03 43 0 844 0
29APR26 3.10 P 0.20 0.20 0.20 0.22 +0.04 40 15 2,344 -15
29APR26 3.20 P 0.00 0.00 0.00 0.31 +0.05 42 0 321 0
29APR26 3.30 P 0.00 0.00 0.00 0.41 +0.06 52 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.50 +0.05 0 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.60 +0.06 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.70 +0.06 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 0.00 45 0 4 0
28MAY26 2.50 P 0.03 0.03 0.03 0.04 +0.01 47 245 259 +225
28MAY26 2.60 P 0.05 0.05 0.05 0.05 +0.01 43 30 75 +20
28MAY26 2.70 P 0.00 0.00 0.00 0.08 +0.01 43 0 85 0
28MAY26 2.80 P 0.11 0.11 0.11 0.12 +0.02 44 5 152 +5
28MAY26 2.90 P 0.16 0.16 0.16 0.16 +0.02 42 320 554 +320
28MAY26 3.00 P 0.19 0.22 0.19 0.22 +0.03 42 19 90 +17
28MAY26 3.10 P 0.00 0.00 0.00 0.29 +0.04 44 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.36 +0.04 43 0 25 0
28MAY26 3.30 P 0.00 0.00 0.00 0.44 +0.04 43 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.52 +0.05 40 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.62 +0.06 45 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.90 +0.05 0 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.10 +0.05 0 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 44 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 +0.01 45 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 59 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 +0.02 44 0 116 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 +0.02 43 0 152 0
29JUN26 2.80 P 0.17 0.17 0.17 0.17 +0.02 42 5 94 -5
29JUN26 2.90 P 0.22 0.22 0.22 0.22 +0.02 42 54 160 +54
29JUN26 3.00 P 0.00 0.00 0.00 0.28 +0.03 43 0 208 0
29JUN26 3.10 P 0.00 0.00 0.00 0.34 +0.02 42 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.41 +0.03 42 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.49 +0.03 43 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 +0.03 41 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.66 +0.05 45 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 +0.03 40 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.82 +0.03 39 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.91 +0.03 37 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.01 +0.04 40 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 +0.04 0 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.30 +0.05 0 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 25 0
30JUL26 2.60 P 0.13 0.13 0.13 0.13 +0.01 43 4 41 +4
30JUL26 2.70 P 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.22 +0.02 44 0 5 0
30JUL26 2.90 P 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.33 +0.03 45 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.39 +0.03 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.46 +0.03 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.61 +0.03 45 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.69 +0.04 45 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.77 +0.04 44 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.86 +0.04 45 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.95 +0.04 46 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.04 +0.05 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.13 +0.05 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 0.00 46 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 +0.01 47 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 0.00 46 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.02 47 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 +0.01 46 0 204 0
29SEP26 2.80 P 0.31 0.31 0.31 0.30 +0.02 46 5 101 +5
29SEP26 2.90 P 0.00 0.00 0.00 0.36 +0.02 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.42 +0.03 48 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.48 +0.03 47 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.55 +0.03 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.62 +0.04 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 +0.03 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.77 +0.04 49 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 +0.04 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.93 +0.04 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.02 +0.05 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.11 +0.05 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 +0.05 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 +0.05 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 +0.05 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.47 +0.05 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 +0.05 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.66 +0.05 55 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.75 +0.05 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.85 +0.05 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.94 +0.05 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.04 +0.05 57 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 46 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 +0.01 46 0 142 0
30DEC26 2.30 P 0.15 0.15 0.15 0.15 0.00 45 50 314 +50
30DEC26 2.40 P 0.00 0.00 0.00 0.19 +0.01 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 +0.01 45 0 265 0
30DEC26 2.60 P 0.00 0.00 0.00 0.27 +0.01 45 0 493 0
30DEC26 2.70 P 0.00 0.00 0.00 0.32 +0.01 45 0 195 0
30DEC26 2.80 P 0.36 0.36 0.36 0.38 +0.02 46 1 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 +0.02 46 0 137 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 +0.02 46 0 182 0
30DEC26 3.10 P 0.00 0.00 0.00 0.55 +0.02 46 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.62 +0.03 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.69 +0.03 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.76 +0.03 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.84 +0.04 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 +0.03 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.00 +0.05 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 +0.05 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 +0.04 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 +0.05 50 0 12 0
30DEC26 4.10 P 0.00 0.00 0.00 1.34 +0.05 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.43 +0.05 51 0 100 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 +0.06 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 +0.06 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.70 +0.05 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 +0.05 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 6 0
30MAR27 2.10 P 0.00 0.00 0.00 0.14 0.00 45 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 +0.01 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 0.00 45 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.25 +0.02 46 0 130 0
30MAR27 2.50 P 0.26 0.26 0.26 0.29 +0.01 46 5 103 +5
30MAR27 2.60 P 0.00 0.00 0.00 0.32 0.00 44 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.39 +0.02 46 0 75 0
30MAR27 2.80 P 0.43 0.43 0.43 0.45 +0.05 47 1 61 +1
30MAR27 2.90 P 0.00 0.00 0.00 0.50 +0.02 47 0 77 0
30MAR27 3.00 P 0.00 0.00 0.00 0.56 +0.02 47 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.61 +0.01 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 +0.03 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.75 +0.02 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.83 +0.03 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.91 +0.04 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.98 +0.03 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.06 +0.04 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.14 +0.04 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.22 +0.04 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.30 +0.04 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.39 +0.04 50 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.47 +0.04 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.56 +0.04 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.64 +0.03 50 0 10 0
TOTAL PUT 1,211 26,399 +1,138
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$ 47.76
29APR26 38.00 C 0.00 0.00 0.00 9.79 -0.10 39 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.79 -0.10 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.79 -0.10 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.79 -0.11 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.80 -0.10 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.81 -0.11 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.85 -0.12 28 0 0 0
29APR26 45.00 C 2.28 2.28 2.28 2.94 -0.12 28 15 40 0
29APR26 46.00 C 2.04 2.10 2.04 2.18 -0.10 30 30 31 0
29APR26 47.00 C 0.00 0.00 0.00 1.46 -0.12 29 0 82 0
29APR26 48.00 C 0.76 0.76 0.54 0.89 -0.11 28 22 101 +10
29APR26 49.00 C 0.38 0.38 0.28 0.50 -0.09 28 47 161 +45
29APR26 50.00 C 0.18 0.20 0.18 0.26 -0.07 28 30 350 0
29APR26 52.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 207 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.88 -0.01 30 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.90 -0.03 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.94 +0.03 30 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 7.00 -0.11 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.09 -0.12 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.23 -0.12 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.42 -0.12 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.68 -0.11 30 0 83 0
28MAY26 46.00 C 2.71 2.96 2.69 3.09 -0.08 32 36 108 +28
28MAY26 47.00 C 0.00 0.00 0.00 2.47 -0.06 31 0 46 0
28MAY26 48.00 C 0.00 0.00 0.00 1.94 -0.07 31 0 134 0
28MAY26 49.00 C 1.28 1.28 1.28 1.47 -0.09 30 30 117 -30
28MAY26 50.00 C 0.00 0.00 0.00 1.10 -0.07 30 0 179 0
28MAY26 52.50 C 0.35 0.48 0.35 0.51 -0.05 30 36 287 -6
28MAY26 55.00 C 0.18 0.21 0.18 0.21 -0.03 30 9 50 -9
28MAY26 57.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.93 +0.03 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.98 +0.02 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.94 -0.10 26 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.15 -0.10 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.30 -0.09 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.49 -0.09 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.74 -0.09 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.06 -0.08 32 0 80 0
29JUN26 46.00 C 2.90 3.01 2.90 3.47 -0.06 33 30 105 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.91 -0.06 32 0 196 0
29JUN26 48.00 C 0.00 0.00 0.00 2.41 -0.04 32 0 241 0
29JUN26 49.00 C 0.00 0.00 0.00 1.99 -0.04 32 0 197 0
29JUN26 50.00 C 0.00 0.00 0.00 1.61 -0.04 32 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 0.92 -0.04 32 0 41 0
29JUN26 55.00 C 0.41 0.50 0.41 0.52 -0.01 32 17 75 +14
29JUN26 57.50 C 0.00 0.00 0.00 0.28 -0.02 32 0 151 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 600 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 0.00 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 41 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 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 10.00 +0.10 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.98 -0.03 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.99 -0.15 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.35 +0.06 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.55 -0.09 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.80 -0.09 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.11 -0.08 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.47 -0.08 33 0 16 0
30JUL26 46.00 C 3.59 3.84 3.59 3.95 -0.04 34 19 79 +9
30JUL26 47.00 C 3.36 3.36 3.36 3.42 -0.05 33 15 76 0
30JUL26 48.00 C 0.00 0.00 0.00 2.96 -0.04 33 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 2.55 -0.03 33 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 2.19 -0.02 34 0 21 0
30JUL26 52.50 C 0.00 0.00 0.00 1.45 -0.03 33 0 32 0
30JUL26 55.00 C 0.00 0.00 0.00 0.95 -0.02 33 0 17 0
30JUL26 57.50 C 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.10 -0.08 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.34 -0.07 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.59 -0.07 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.92 -0.31 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.48 -0.06 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.87 -0.06 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.27 -0.06 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 5.74 -0.05 37 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.07 -0.05 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.62 -0.03 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.20 -0.04 36 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 3.79 -0.04 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.45 -0.03 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.68 -0.02 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.05 -0.02 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.55 -0.01 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.16 -0.01 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.88 0.00 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 0.00 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 -0.01 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.35 0.00 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 0.00 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 0.00 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 0.00 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 0.00 38 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 10.72 -0.07 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.04 -0.06 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.40 -0.07 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.77 -0.07 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.21 -0.05 35 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 7.65 -0.06 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.12 -0.27 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.85 -0.05 37 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.17 -0.04 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.72 -0.04 35 0 15 0
30DEC26 48.00 C 4.65 4.65 4.61 5.32 -0.04 35 30 75 +30
30DEC26 49.00 C 4.28 4.28 4.24 4.92 -0.04 36 30 60 +30
30DEC26 50.00 C 3.94 3.94 3.89 4.55 -0.04 36 30 105 +30
30DEC26 52.50 C 0.00 0.00 0.00 3.73 -0.04 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.07 -0.02 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.50 -0.01 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.01 -0.01 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.63 -0.01 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.31 -0.01 36 500 0 -500
30DEC26 67.50 C 0.00 0.00 0.00 1.04 -0.07 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.84 -0.03 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 0.00 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.54 0.00 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.43 -0.01 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.36 0.00 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.28 0.00 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.23 0.00 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 0.00 37 1,000 0 -1,000
30MAR27 38.00 C 0.00 0.00 0.00 11.46 -0.04 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.84 -0.04 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.23 -0.04 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.66 -0.03 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.12 -0.03 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.57 -0.04 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.08 -0.02 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.62 -0.25 35 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 7.15 -0.02 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.71 -0.02 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.32 -0.01 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.93 -0.01 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.54 -0.01 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.73 0.00 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.01 0.00 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.37 0.00 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.87 +0.01 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.40 +0.01 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.03 -0.06 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.69 -0.04 36 0 0 0
30MAR27 70.00 C 1.29 1.29 1.29 1.44 -0.03 36 2 2 +2
30MAR27 72.50 C 0.00 0.00 0.00 1.25 0.00 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.05 0.00 37 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 0.88 +0.01 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.61 +0.02 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.51 0.00 37 0 0 0
TOTAL CALL 1,928 10,564 -1,332
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 99 0
29APR26 44.00 P 0.20 0.20 0.20 0.06 -0.01 29 10 79 0
29APR26 45.00 P 0.32 0.39 0.22 0.15 -0.02 28 57 158 -25
29APR26 46.00 P 0.38 0.38 0.38 0.34 -0.02 29 1 135 0
29APR26 47.00 P 1.07 1.07 0.72 0.65 -0.03 29 16 273 -1
29APR26 48.00 P 1.19 1.20 1.15 1.10 -0.02 28 57 336 +37
29APR26 49.00 P 1.83 1.83 1.83 1.69 -0.01 27 15 169 -15
29APR26 50.00 P 2.90 3.30 2.51 2.51 +0.07 29 582 407 -55
29APR26 52.50 P 5.00 5.00 5.00 4.76 +0.09 29 2 183 -2
29APR26 55.00 P 0.00 0.00 0.00 7.24 +0.10 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.86 +0.11 64 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.36 +0.03 75 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.87 +0.14 87 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 17.36 +0.12 96 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.87 +0.11 106 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.29 +0.01 102 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.79 +0.01 109 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.35 +0.07 128 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.88 +0.10 140 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.29 +0.01 131 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.88 +0.10 155 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.29 +0.01 144 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.79 0.00 150 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 12 0
28MAY26 40.00 P 0.00 0.00 0.00 0.08 0.00 31 0 68 0
28MAY26 41.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 42 0
28MAY26 42.00 P 0.41 0.41 0.41 0.23 -0.01 31 2 32 +2
28MAY26 43.00 P 0.53 0.53 0.53 0.37 -0.01 31 6 54 +6
28MAY26 44.00 P 0.82 0.82 0.66 0.56 -0.01 31 8 89 +4
28MAY26 45.00 P 1.01 1.16 0.88 0.83 -0.01 31 31 120 +14
28MAY26 46.00 P 0.00 0.00 0.00 1.17 -0.01 31 0 114 0
28MAY26 47.00 P 1.88 1.98 1.63 1.56 -0.03 31 33 112 +32
28MAY26 48.00 P 0.00 0.00 0.00 2.01 -0.02 30 0 347 0
28MAY26 49.00 P 2.62 2.62 2.62 2.56 0.00 30 10 220 -10
28MAY26 50.00 P 0.00 0.00 0.00 3.25 +0.02 30 0 291 0
28MAY26 52.50 P 0.00 0.00 0.00 5.16 +0.05 30 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 7.59 +0.29 37 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 10.05 +0.18 44 0 5 0
28MAY26 60.00 P 0.00 0.00 0.00 12.47 +0.10 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.98 +0.11 55 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.49 +0.16 61 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.97 +0.14 66 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.42 +0.10 69 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.04 +0.22 80 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.50 +0.18 83 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.00 +0.18 87 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.58 +0.21 96 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.01 +0.15 96 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.58 +0.22 104 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.08 +0.21 108 0 0 0
29JUN26 38.00 P 0.40 0.40 0.40 0.22 +0.01 32 10 10 +10
29JUN26 39.00 P 0.00 0.00 0.00 0.32 0.00 32 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 +0.01 33 0 63 0
29JUN26 41.00 P 0.00 0.00 0.00 0.66 +0.01 33 0 17 0
29JUN26 42.00 P 1.10 1.10 1.10 0.90 +0.02 33 2 72 +2
29JUN26 43.00 P 0.00 0.00 0.00 1.18 +0.02 33 0 62 0
29JUN26 44.00 P 1.55 1.55 1.55 1.52 +0.02 33 1 38 +1
29JUN26 45.00 P 1.94 1.94 1.94 1.93 +0.02 33 15 122 +15
29JUN26 46.00 P 2.58 2.58 2.58 2.34 0.00 32 15 77 0
29JUN26 47.00 P 3.11 3.26 2.88 2.84 0.00 32 60 296 +31
29JUN26 48.00 P 3.70 3.70 3.47 3.39 +0.02 32 45 209 0
29JUN26 49.00 P 4.36 4.36 4.11 4.01 +0.03 32 45 86 -14
29JUN26 50.00 P 0.00 0.00 0.00 4.72 +0.05 32 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 6.61 +0.07 32 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 8.99 +0.08 37 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 11.33 +0.27 40 0 49 0
29JUN26 60.00 P 0.00 0.00 0.00 13.75 +0.24 44 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 16.19 +0.23 48 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 18.64 +0.21 51 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 21.10 +0.19 54 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.59 +0.20 58 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 26.08 +0.22 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.56 +0.21 65 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.04 +0.21 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.53 +0.21 71 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.02 +0.20 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.50 +0.19 76 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.01 +0.20 80 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.50 +0.20 82 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.99 +0.19 85 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.48 +0.19 88 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.60 +0.01 33 0 0 0
30JUL26 40.00 P 1.01 1.01 1.01 0.82 +0.01 33 1 64 +1
30JUL26 41.00 P 0.00 0.00 0.00 1.07 +0.02 34 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.35 +0.02 34 0 51 0
30JUL26 43.00 P 0.00 0.00 0.00 1.68 +0.02 34 0 30 0
30JUL26 44.00 P 2.28 2.28 2.28 2.04 +0.01 33 3 72 +3
30JUL26 45.00 P 0.00 0.00 0.00 2.44 +0.02 33 0 34 0
30JUL26 46.00 P 0.00 0.00 0.00 2.89 +0.02 33 0 45 0
30JUL26 47.00 P 3.70 3.70 3.70 3.39 +0.03 33 2 75 0
30JUL26 48.00 P 0.00 0.00 0.00 3.94 +0.02 33 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 4.55 +0.03 33 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 5.24 +0.05 33 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.06 +0.06 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.26 -0.01 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.58 +0.18 39 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.94 +0.22 41 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 16.24 +0.04 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.68 +0.04 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.15 +0.18 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.62 +0.18 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.22 +0.06 38 0 0 0
29SEP26 39.00 P 1.90 1.90 1.90 1.50 +0.08 38 5 8 -1
29SEP26 40.00 P 2.19 2.19 2.05 1.78 +0.04 38 14 14 +7
29SEP26 41.00 P 0.00 0.00 0.00 2.13 +0.05 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.48 +0.05 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.90 +0.05 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.32 +0.05 38 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.81 +0.06 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.32 +0.06 38 0 0 0
29SEP26 47.00 P 5.13 5.13 5.13 4.87 +0.07 39 2 18 +2
29SEP26 48.00 P 0.00 0.00 0.00 5.46 +0.07 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.05 +0.07 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.72 +0.08 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.47 +0.08 39 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.39 +0.10 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.44 +0.09 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.62 +0.10 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.90 +0.10 44 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.26 +0.10 46 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.67 +0.10 48 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 24.13 +0.11 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.62 +0.10 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.14 +0.11 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.67 +0.10 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.22 +0.11 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.77 +0.11 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.30 +0.17 69 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.73 +0.15 70 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.23 +0.19 73 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.69 +0.18 74 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.16 +0.18 76 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.84 -0.02 37 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 2.14 -0.02 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.55 +0.03 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.91 +0.04 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.33 +0.04 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.76 +0.04 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.22 +0.05 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.73 +0.05 37 500 32 -492
30DEC26 46.00 P 0.00 0.00 0.00 5.25 +0.06 38 0 0 0
30DEC26 47.00 P 6.59 6.59 6.59 5.80 +0.06 38 10 46 0
30DEC26 48.00 P 0.00 0.00 0.00 6.40 +0.07 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.00 +0.07 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.63 +0.07 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.33 +0.08 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.19 +0.09 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.16 +0.09 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.23 +0.09 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.42 +0.10 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.68 +0.10 42 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 21.99 +0.09 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.39 +0.10 45 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.81 +0.10 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.28 +0.10 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.77 +0.10 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.29 +0.11 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.82 +0.11 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.30 +0.13 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.79 +0.17 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.24 +0.17 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.70 +0.17 62 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.51 +0.06 37 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.86 +0.06 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.22 +0.06 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.64 +0.07 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.07 +0.07 37 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.51 +0.07 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.01 +0.08 37 0 1 0
30MAR27 45.00 P 6.12 6.12 6.12 5.53 +0.09 37 11 13 +11
30MAR27 46.00 P 0.00 0.00 0.00 6.05 +0.09 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.61 +0.09 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.21 +0.10 38 0 22 0
30MAR27 49.00 P 0.00 0.00 0.00 7.81 +0.09 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.42 +0.10 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.12 +0.10 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.92 +0.11 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.82 +0.11 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.85 +0.11 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.95 +0.12 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.14 +0.11 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.39 +0.11 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.71 +0.11 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.08 +0.12 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.49 +0.11 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.93 +0.11 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.41 +0.11 49 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.91 +0.11 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.40 +0.17 52 0 0 0
TOTAL PUT 1,571 10,127 -437
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$ 59.35
17APR26 41.00 C 0.00 0.00 0.00 18.35 -0.60 0 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 17.35 -0.60 0 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 16.35 -0.60 0 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 15.35 -0.60 0 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 14.35 -0.60 0 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 13.35 -0.60 0 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 12.35 -0.60 0 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 11.35 -0.60 0 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 10.35 -0.60 0 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 9.35 -0.60 0 0 0 -1
17APR26 52.50 C 0.00 0.00 0.00 6.85 -0.60 0 0 0 0
17APR26 55.00 C 4.60 4.65 4.40 4.35 -0.60 0 8 0 -32
17APR26 57.50 C 2.01 2.60 1.20 1.85 -0.64 0 43 0 -206
17APR26 60.00 C 0.45 0.60 0.01 0.00 -0.60 0 474 310 +164
17APR26 62.50 C 0.05 0.05 0.01 0.00 -0.04 0 97 209 +29
17APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
17APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
17APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
17APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 15.37 -0.60 57 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 14.37 -0.60 0 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 13.37 -0.60 0 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 12.37 -0.60 0 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 11.37 -0.61 0 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 10.37 -0.61 0 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 9.38 -0.60 49 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 6.91 -0.56 46 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 4.58 -0.47 46 0 1 0
24APR26 57.50 C 2.45 2.45 2.22 2.53 -0.58 43 31 36 +31
24APR26 60.00 C 1.55 1.60 0.99 1.19 -0.47 44 97 104 +70
24APR26 62.50 C 0.69 0.81 0.40 0.45 -0.35 45 74 70 +40
24APR26 65.00 C 0.34 0.34 0.18 0.14 -0.17 46 83 106 +35
24APR26 67.50 C 0.18 0.18 0.12 0.04 -0.06 47 14 14 +11
24APR26 70.00 C 0.07 0.07 0.07 0.01 -0.02 48 5 41 +5
24APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.38 -0.60 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.38 -0.61 0 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 16.38 -0.61 0 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 15.38 -0.61 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.39 -0.60 56 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 13.39 -0.60 51 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 12.39 -0.60 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.39 -0.61 41 0 68 0
29APR26 49.00 C 0.00 0.00 0.00 10.40 -0.61 44 0 77 0
29APR26 50.00 C 0.00 0.00 0.00 9.41 -0.62 43 0 167 0
29APR26 52.50 C 7.00 7.00 6.58 7.00 -0.47 43 2 114 0
29APR26 55.00 C 4.60 4.60 4.60 4.65 -0.64 37 17 425 0
29APR26 57.50 C 3.48 3.48 2.59 2.86 -0.62 41 40 393 +6
29APR26 60.00 C 1.80 2.10 1.40 1.55 -0.56 42 144 939 +86
29APR26 62.50 C 0.93 1.19 0.73 0.76 -0.42 43 61 622 +3
29APR26 65.00 C 0.56 0.62 0.38 0.32 -0.27 44 45 1,061 +13
29APR26 67.50 C 0.34 0.34 0.26 0.12 -0.14 44 8 888 +6
29APR26 70.00 C 0.19 0.19 0.14 0.04 -0.07 44 17 510 +2
29APR26 72.50 C 0.10 0.10 0.10 0.01 -0.03 43 2 351 -2
29APR26 75.00 C 0.07 0.07 0.07 0.01 -0.01 50 271 1,030 +170
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 281 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 676 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 128 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 125 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 132 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 139 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 142 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 145 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 151 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 154 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 157 0 113 0
28MAY26 41.00 C 0.00 0.00 0.00 18.48 -0.59 46 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 17.49 -0.56 45 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 16.51 -0.61 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.54 -0.59 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.57 -0.53 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.62 -0.64 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.42 -0.84 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.48 -0.75 22 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 10.60 -0.74 34 0 0 0
28MAY26 50.00 C 9.90 9.90 9.62 9.70 -0.78 35 3 53 +1
28MAY26 52.50 C 0.00 0.00 0.00 7.73 -0.61 40 0 83 0
28MAY26 55.00 C 6.10 6.18 6.10 5.98 -0.58 42 2 81 0
28MAY26 57.50 C 5.10 5.10 4.36 4.50 -0.51 43 6 180 +3
28MAY26 60.00 C 3.76 3.78 3.09 3.28 -0.49 44 40 383 -7
28MAY26 62.50 C 2.79 2.79 2.27 2.36 -0.48 45 36 652 0
28MAY26 65.00 C 2.02 2.15 1.70 1.70 -0.34 46 12 142 +8
28MAY26 67.50 C 1.58 1.58 1.32 1.14 -0.27 46 9 226 +7
28MAY26 70.00 C 1.09 1.20 0.90 0.74 -0.21 45 34 540 +22
28MAY26 72.50 C 0.76 0.76 0.76 0.47 -0.16 45 4 163 +4
28MAY26 75.00 C 0.63 0.63 0.63 0.29 -0.12 45 2 221 0
28MAY26 77.50 C 0.43 0.43 0.43 0.18 -0.08 45 2 63 0
28MAY26 80.00 C 0.35 0.35 0.33 0.11 -0.05 45 41 1,598 +20
28MAY26 82.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 132 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 62 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 72 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 -0.01 48 1 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28MAY26 125.00 C 0.03 0.03 0.03 0.01 0.00 75 10 36 +10
29JUN26 30.00 C 0.00 0.00 0.00 29.49 -0.66 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.50 -0.53 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.50 -0.60 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 26.51 -0.64 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.52 -0.65 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.53 -0.60 46 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 23.36 -0.72 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 22.40 -0.83 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 21.40 -0.83 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.44 -0.74 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.47 -0.74 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 18.50 -0.75 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.55 -0.73 26 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 16.51 -0.85 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.66 -0.67 36 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 14.63 -0.86 31 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 13.78 -0.85 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.94 -0.66 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.03 -0.69 38 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 11.17 -0.69 38 0 193 0
29JUN26 50.00 C 0.00 0.00 0.00 10.41 -0.66 39 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 8.58 -0.68 41 0 59 0
29JUN26 55.00 C 0.00 0.00 0.00 6.98 -0.60 42 0 607 0
29JUN26 57.50 C 5.98 5.98 5.98 5.59 -0.50 42 5 154 +5
29JUN26 60.00 C 4.57 4.57 4.57 4.42 -0.58 43 5 1,026 0
29JUN26 62.50 C 0.00 0.00 0.00 3.53 -0.46 44 0 569 0
29JUN26 65.00 C 3.20 3.20 2.75 2.78 -0.38 45 4 372 -1
29JUN26 67.50 C 2.25 2.25 2.25 2.10 -0.33 45 10 571 -10
29JUN26 70.00 C 2.03 2.03 1.80 1.57 -0.27 45 35 971 +30
29JUN26 72.50 C 1.74 1.74 1.74 1.16 -0.22 45 1 442 +1
29JUN26 75.00 C 0.00 0.00 0.00 0.84 -0.19 44 0 1,444 0
29JUN26 77.50 C 0.00 0.00 0.00 0.61 -0.15 44 0 856 0
29JUN26 80.00 C 0.80 0.80 0.73 0.44 -0.11 44 7 646 -5
29JUN26 82.50 C 0.00 0.00 0.00 0.31 -0.09 44 0 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 270 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.06 44 0 221 0
29JUN26 90.00 C 0.38 0.38 0.38 0.11 -0.04 45 1 1,416 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 301 0
29JUN26 95.00 C 0.31 0.31 0.31 0.05 -0.03 44 12 250 +9
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 194 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 18.77 -0.77 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.75 -0.83 35 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 16.89 -0.72 38 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.97 -0.75 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.15 -0.71 40 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.21 -0.72 39 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 13.43 -0.70 40 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.54 -0.78 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.80 -0.73 40 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.04 -0.66 40 0 10 0
30JUL26 52.50 C 9.55 9.55 9.55 9.33 -0.65 41 1 1 0
30JUL26 55.00 C 0.00 0.00 0.00 7.83 -0.65 42 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 6.57 -0.47 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.39 -0.51 43 0 115 0
30JUL26 62.50 C 0.00 0.00 0.00 4.48 -0.42 44 0 79 0
30JUL26 65.00 C 4.20 4.20 3.70 3.71 -0.37 45 25 54 +21
30JUL26 67.50 C 0.00 0.00 0.00 2.97 -0.32 45 0 39 0
30JUL26 70.00 C 0.00 0.00 0.00 2.36 -0.28 45 0 16 0
30JUL26 72.50 C 0.00 0.00 0.00 1.86 -0.24 44 0 4 0
30JUL26 75.00 C 0.00 0.00 0.00 1.45 -0.21 44 0 48 0
30JUL26 77.50 C 0.00 0.00 0.00 1.13 -0.18 44 0 8 0
30JUL26 80.00 C 0.00 0.00 0.00 0.88 -0.15 44 0 46 0
30JUL26 82.50 C 1.25 1.25 1.20 0.68 -0.12 44 4 4 +4
29SEP26 40.00 C 0.00 0.00 0.00 20.23 -0.78 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.34 -0.77 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.49 -0.73 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.65 -0.72 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.79 -0.77 41 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 15.99 -0.70 42 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 15.22 -0.70 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.48 -0.71 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.75 -0.65 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.03 -0.64 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.25 -0.71 41 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 10.79 -0.54 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 9.36 -0.58 43 0 531 0
29SEP26 57.50 C 8.36 8.36 8.36 8.11 -0.57 43 1 27 0
29SEP26 60.00 C 0.00 0.00 0.00 7.06 -0.53 44 0 128 0
29SEP26 62.50 C 0.00 0.00 0.00 6.15 -0.50 45 0 167 0
29SEP26 65.00 C 0.00 0.00 0.00 5.35 -0.41 45 0 613 0
29SEP26 67.50 C 4.62 4.62 4.62 4.55 -0.38 45 1 386 +1
29SEP26 70.00 C 3.97 3.97 3.97 3.85 -0.35 45 1 1,616 0
29SEP26 72.50 C 0.00 0.00 0.00 3.25 -0.32 45 0 1,117 0
29SEP26 75.00 C 0.00 0.00 0.00 2.74 -0.28 45 0 136 0
29SEP26 77.50 C 0.00 0.00 0.00 2.30 -0.25 45 0 85 0
29SEP26 80.00 C 0.00 0.00 0.00 1.92 -0.23 45 0 2,410 0
29SEP26 82.50 C 0.00 0.00 0.00 1.61 -0.20 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 1.34 -0.18 45 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 1.12 -0.16 45 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.93 -0.14 45 0 52 0
29SEP26 92.50 C 0.00 0.00 0.00 0.77 -0.12 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.64 -0.11 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.53 -0.09 45 0 177 0
29SEP26 100.00 C 1.00 1.00 1.00 0.44 -0.08 45 1 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.36 -0.07 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.30 -0.06 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.25 -0.05 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 -0.04 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 46 0
29SEP26 120.00 C 0.49 0.49 0.47 0.10 -0.02 45 18 83 +18
30DEC26 40.00 C 0.00 0.00 0.00 21.11 -0.74 43 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 20.30 -0.72 43 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 19.51 -0.71 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 18.74 -0.70 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.99 -0.68 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 17.26 -0.68 43 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 16.54 -0.68 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.85 -0.67 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.13 -0.70 42 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 14.55 -0.64 43 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 13.91 -0.65 43 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.46 -0.61 43 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 11.14 -0.63 43 0 11 0
30DEC26 57.50 C 0.00 0.00 0.00 9.93 -0.64 43 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 8.96 -0.54 44 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 8.05 -0.51 45 0 46 0
30DEC26 65.00 C 7.62 7.62 7.62 7.23 -0.40 45 1 595 0
30DEC26 67.50 C 0.00 0.00 0.00 6.39 -0.38 45 0 6 0
30DEC26 70.00 C 5.80 6.13 5.80 5.64 -0.35 45 13 636 -3
30DEC26 72.50 C 0.00 0.00 0.00 4.97 -0.33 45 0 2,260 0
30DEC26 75.00 C 4.80 4.80 4.80 4.38 -0.30 45 1 30 0
30DEC26 77.50 C 0.00 0.00 0.00 3.85 -0.28 45 0 32 0
30DEC26 80.00 C 3.91 3.91 3.91 3.38 -0.26 45 3 51 +3
30DEC26 82.50 C 0.00 0.00 0.00 2.97 -0.24 45 0 22 0
30DEC26 85.00 C 3.56 3.56 3.56 2.61 -0.21 45 1 178 +1
30DEC26 87.50 C 0.00 0.00 0.00 2.29 -0.20 44 0 0 0
30DEC26 90.00 C 2.77 2.91 2.77 2.01 -0.18 44 7 43 +7
30DEC26 92.50 C 0.00 0.00 0.00 1.76 -0.16 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.54 -0.15 44 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.35 -0.14 44 0 21 0
30DEC26 100.00 C 0.00 0.00 0.00 1.18 -0.13 44 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 1.03 -0.12 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.91 -0.10 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.79 -0.10 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.69 -0.09 44 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 0.61 -0.07 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.53 -0.07 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.47 -0.06 44 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.41 -0.05 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 21.19 -0.70 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.45 -0.69 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.72 -0.69 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.01 -0.70 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.33 -0.67 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.66 -0.67 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 17.02 -0.66 43 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 16.39 -0.65 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.80 -0.63 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 15.19 -0.65 43 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 13.83 -0.63 43 0 300 0
30MAR27 55.00 C 0.00 0.00 0.00 12.60 -0.61 43 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 11.48 -0.59 44 0 600 0
30MAR27 60.00 C 10.56 10.56 10.56 10.50 -0.54 44 2 12 +2
30MAR27 62.50 C 0.00 0.00 0.00 9.60 -0.51 44 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 8.76 -0.52 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 7.91 -0.51 45 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 7.13 -0.50 45 0 12 0
30MAR27 72.50 C 0.00 0.00 0.00 6.43 -0.47 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 5.80 -0.45 44 0 39 0
30MAR27 77.50 C 0.00 0.00 0.00 5.22 -0.43 44 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 4.70 -0.41 44 0 47 0
30MAR27 82.50 C 0.00 0.00 0.00 4.24 -0.38 44 0 8 0
30MAR27 85.00 C 0.00 0.00 0.00 3.81 -0.36 44 0 23 0
30MAR27 87.50 C 4.28 4.28 4.28 3.43 -0.34 44 2 16 +1
30MAR27 90.00 C 4.12 4.12 4.03 3.09 -0.32 44 7 34 +7
TOTAL CALL 1,904 43,323 +589
17APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
17APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
17APR26 52.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 60 0
17APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
17APR26 57.50 P 0.05 0.05 0.01 0.00 -0.04 0 20 123 0
17APR26 60.00 P 0.80 1.26 0.25 0.65 -0.02 0 153 0 -75
17APR26 62.50 P 0.00 0.00 0.00 3.15 +0.49 0 0 0 -11
17APR26 65.00 P 0.00 0.00 0.00 5.65 +0.45 0 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 8.15 +0.37 0 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 10.65 +0.30 0 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 13.15 +0.27 0 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 15.65 +0.28 0 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 18.15 +0.28 0 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 20.65 +0.28 0 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 23.15 +0.46 0 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
24APR26 52.50 P 0.00 0.00 0.00 0.04 -0.02 46 4 12 +4
24APR26 55.00 P 0.20 0.23 0.18 0.20 -0.03 45 12 60 +10
24APR26 57.50 P 0.60 0.85 0.52 0.73 +0.02 45 23 111 +8
24APR26 60.00 P 1.46 2.06 1.46 1.91 +0.13 47 19 19 +10
24APR26 62.50 P 0.00 0.00 0.00 3.69 +0.29 50 0 1 0
24APR26 65.00 P 0.00 0.00 0.00 5.94 +0.46 57 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 8.41 +0.56 71 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 10.97 +0.62 89 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 13.51 +0.63 106 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 15.99 +0.62 117 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 18.51 +0.64 130 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 21.08 +0.71 147 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 23.51 +0.80 153 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 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 60 0 201 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 346 0
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 0.01 -0.01 47 0 259 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 403 0
29APR26 50.00 P 0.06 0.06 0.05 0.03 -0.01 45 3 540 0
29APR26 52.50 P 0.12 0.15 0.12 0.12 -0.04 44 25 828 -15
29APR26 55.00 P 0.38 0.46 0.30 0.39 -0.06 43 17 306 0
29APR26 57.50 P 0.98 1.14 0.76 1.08 -0.02 44 146 447 -71
29APR26 60.00 P 1.89 2.45 1.71 2.28 +0.08 45 57 569 +5
29APR26 62.50 P 4.04 4.18 3.99 3.98 +0.19 46 7 319 0
29APR26 65.00 P 5.50 6.00 5.50 6.10 +0.35 50 3 545 +1
29APR26 67.50 P 0.00 0.00 0.00 8.48 +0.48 58 0 485 0
29APR26 70.00 P 0.00 0.00 0.00 10.98 +0.56 69 0 284 0
29APR26 72.50 P 0.00 0.00 0.00 13.54 +0.66 83 0 328 0
29APR26 75.00 P 15.00 15.00 15.00 16.04 +0.67 93 274 801 -274
29APR26 77.50 P 0.00 0.00 0.00 18.51 +0.64 100 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 21.08 +0.71 114 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 23.51 +0.80 118 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.99 +0.80 125 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.40 +0.72 125 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.99 +0.87 139 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.50 +0.83 147 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.98 +0.80 152 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 38.47 +0.79 158 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.98 +0.80 165 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 43.47 +0.79 170 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 46.00 +0.87 178 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 48.48 +0.81 183 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 50.98 +0.82 188 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 53.47 +0.81 192 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 55.99 +0.81 200 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 58.48 +0.81 203 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 60.96 +0.83 206 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 63.48 +0.83 213 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 65.98 +0.81 217 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 68.49 +0.83 223 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 70.97 +0.79 225 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 73.46 +0.79 229 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 75.99 +0.82 236 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 78.48 +0.87 239 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 80.98 +0.86 243 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.02 0.00 46 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 18 0
28MAY26 43.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 86 0
28MAY26 44.00 P 0.00 0.00 0.00 0.07 -0.01 45 1 140 0
28MAY26 45.00 P 0.12 0.13 0.12 0.11 0.00 46 2 129 -1
28MAY26 46.00 P 0.16 0.16 0.16 0.15 -0.01 45 1 141 0
28MAY26 47.00 P 0.21 0.23 0.21 0.22 0.00 45 12 218 +4
28MAY26 48.00 P 0.26 0.30 0.26 0.28 -0.01 45 12 204 +8
28MAY26 49.00 P 0.36 0.36 0.36 0.38 -0.01 44 8 71 -8
28MAY26 50.00 P 0.42 0.50 0.42 0.51 -0.01 45 15 123 +15
28MAY26 52.50 P 0.86 1.00 0.80 0.95 0.00 44 12 588 +9
28MAY26 55.00 P 1.60 1.63 1.44 1.64 +0.04 44 20 1,093 +12
28MAY26 57.50 P 2.36 2.70 2.36 2.68 +0.19 46 9 323 0
28MAY26 60.00 P 3.68 4.10 3.61 4.01 +0.19 46 17 445 +3
28MAY26 62.50 P 5.09 5.36 5.09 5.56 +0.20 47 24 591 0
28MAY26 65.00 P 0.00 0.00 0.00 7.36 +0.26 48 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 9.38 +0.34 49 0 178 0
28MAY26 70.00 P 11.31 11.31 11.31 11.57 +0.42 52 7 206 -7
28MAY26 72.50 P 0.00 0.00 0.00 13.89 +0.48 55 0 138 0
28MAY26 75.00 P 0.00 0.00 0.00 16.29 +0.55 59 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 18.72 +0.68 62 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 21.08 +0.67 64 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 23.53 +0.67 67 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.01 +0.77 71 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.51 +0.82 75 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.99 +0.80 78 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.50 +0.83 83 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.98 +0.80 86 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 38.50 +0.77 90 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 40.98 +0.80 93 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 43.48 +0.78 96 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 46.00 +0.84 100 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 48.49 +0.82 103 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 50.98 +0.82 106 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 53.48 +0.81 109 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 55.99 +0.81 112 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 58.48 +0.81 115 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 60.99 +0.86 118 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 63.52 +0.87 122 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 66.03 +0.84 125 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 53 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 46 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 45 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 45 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 0.00 45 0 81 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 -0.01 44 4 119 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 24 0
29JUN26 44.00 P 0.26 0.26 0.26 0.29 0.00 44 4 98 -4
29JUN26 45.00 P 0.00 0.00 0.00 0.35 0.00 44 0 83 0
29JUN26 46.00 P 0.00 0.00 0.00 0.46 0.00 44 0 86 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 0.00 44 0 171 0
29JUN26 48.00 P 0.58 0.58 0.58 0.72 0.00 44 3 152 0
29JUN26 49.00 P 0.00 0.00 0.00 0.89 +0.01 44 0 362 0
29JUN26 50.00 P 1.03 1.04 1.03 1.09 +0.01 44 3 1,132 +3
29JUN26 52.50 P 1.68 1.68 1.68 1.70 +0.02 43 5 557 +1
29JUN26 55.00 P 0.00 0.00 0.00 2.54 +0.08 43 0 1,813 0
29JUN26 57.50 P 0.00 0.00 0.00 3.67 +0.18 44 0 475 0
29JUN26 60.00 P 0.00 0.00 0.00 5.06 +0.28 45 0 644 0
29JUN26 62.50 P 6.29 6.29 6.29 6.61 +0.21 46 1 641 +1
29JUN26 65.00 P 0.00 0.00 0.00 8.33 +0.26 46 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 10.23 +0.31 47 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 12.27 +0.35 48 0 1,482 0
29JUN26 72.50 P 14.20 14.20 14.20 14.43 +0.39 50 3 925 +3
29JUN26 75.00 P 0.00 0.00 0.00 16.71 +0.44 52 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 19.07 +0.57 54 0 236 0
29JUN26 80.00 P 21.50 21.50 21.50 21.42 +0.64 56 1 700 +1
29JUN26 82.50 P 0.00 0.00 0.00 23.82 +0.61 58 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 26.20 +0.59 59 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 28.63 +0.64 61 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.99 +0.62 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.50 +0.67 64 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 35.98 +0.69 67 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 38.56 +0.80 72 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.04 +0.80 74 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 43.49 +0.75 75 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.04 +0.80 79 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 48.53 +0.75 81 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.99 +0.71 82 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.49 +0.75 85 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.99 +0.77 87 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 58.49 +0.78 89 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.99 +0.78 91 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 63.52 +0.86 95 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 66.04 +0.85 97 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 68.52 +0.86 99 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 70.99 +0.79 100 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 73.48 +0.81 101 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 75.99 +0.82 104 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 78.55 +0.91 107 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 81.06 +0.94 110 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.35 +0.01 44 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.43 -0.01 43 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.54 0.00 43 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.67 +0.02 44 0 53 0
30JUL26 46.00 P 0.76 0.76 0.76 0.82 +0.02 43 1 23 +1
30JUL26 47.00 P 0.90 0.90 0.90 0.98 +0.02 43 2 65 +2
30JUL26 48.00 P 1.02 1.02 1.02 1.18 +0.03 43 2 80 0
30JUL26 49.00 P 0.00 0.00 0.00 1.38 +0.02 43 0 101 0
30JUL26 50.00 P 1.41 1.41 1.41 1.64 +0.04 43 2 67 +2
30JUL26 52.50 P 2.35 2.35 2.34 2.37 +0.07 43 23 95 +23
30JUL26 55.00 P 3.22 3.33 3.22 3.29 +0.12 43 22 86 -2
30JUL26 57.50 P 0.00 0.00 0.00 4.50 +0.22 44 0 126 0
30JUL26 60.00 P 0.00 0.00 0.00 5.87 +0.27 45 0 3 0
30JUL26 62.50 P 0.00 0.00 0.00 7.41 +0.22 45 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 9.13 +0.24 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.98 +0.30 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.94 +0.35 47 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 15.02 +0.39 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.19 +0.44 49 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.47 +0.46 51 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.80 +0.62 53 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.12 +0.66 54 0 0 0
29SEP26 40.00 P 0.54 0.54 0.54 0.59 0.00 44 2 44 +2
29SEP26 41.00 P 0.00 0.00 0.00 0.70 0.00 44 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.85 +0.01 44 0 18 0
29SEP26 43.00 P 0.00 0.00 0.00 1.00 0.00 44 0 27 0
29SEP26 44.00 P 0.00 0.00 0.00 1.17 +0.01 44 0 57 0
29SEP26 45.00 P 0.00 0.00 0.00 1.38 +0.02 44 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 1.59 +0.02 44 0 117 0
29SEP26 47.00 P 0.00 0.00 0.00 1.82 +0.03 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 2.09 +0.03 44 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 2.36 +0.03 44 0 115 0
29SEP26 50.00 P 0.00 0.00 0.00 2.66 +0.04 44 0 1,661 0
29SEP26 52.50 P 0.00 0.00 0.00 3.51 +0.05 44 0 1,019 0
29SEP26 55.00 P 4.21 4.21 4.21 4.58 +0.12 44 1 959 0
29SEP26 57.50 P 0.00 0.00 0.00 5.82 +0.21 44 0 455 0
29SEP26 60.00 P 7.28 7.28 7.28 7.24 +0.25 45 601 788 +599
29SEP26 62.50 P 0.00 0.00 0.00 8.82 +0.28 45 0 713 0
29SEP26 65.00 P 0.00 0.00 0.00 10.52 +0.27 46 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 12.31 +0.26 47 0 188 0
29SEP26 70.00 P 0.00 0.00 0.00 14.20 +0.33 47 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 16.17 +0.33 48 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 18.22 +0.33 48 0 140 0
29SEP26 77.50 P 0.00 0.00 0.00 20.38 +0.54 49 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 22.57 +0.47 50 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 24.83 +0.51 51 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 27.08 +0.57 52 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 29.45 +0.64 53 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 31.75 +0.62 53 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 34.11 +0.59 54 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 36.50 +0.64 55 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 38.87 +0.60 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.29 +0.58 57 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 43.70 +0.67 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.11 +0.67 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.60 +0.75 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.00 +0.71 59 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.49 +0.75 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.99 +0.77 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 58.51 +0.80 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.99 +0.78 66 0 0 0
30DEC26 40.00 P 1.05 1.05 1.05 1.20 +0.02 44 1 48 +1
30DEC26 41.00 P 1.23 1.23 1.23 1.37 +0.03 44 5 50 +5
30DEC26 42.00 P 0.00 0.00 0.00 1.58 +0.03 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.80 +0.03 44 0 15 0
30DEC26 44.00 P 1.75 1.75 1.75 2.02 +0.04 43 1 3 +1
30DEC26 45.00 P 2.04 2.05 2.03 2.29 +0.05 43 5 43 +5
30DEC26 46.00 P 2.45 2.45 2.45 2.57 +0.05 43 1 5 -1
30DEC26 47.00 P 0.00 0.00 0.00 2.85 +0.05 43 0 3 0
30DEC26 48.00 P 2.80 2.80 2.80 3.17 +0.08 43 2 102 -2
30DEC26 49.00 P 3.07 3.07 3.07 3.51 +0.07 43 2 3 -1
30DEC26 50.00 P 3.68 3.68 3.68 3.86 +0.07 43 1 347 +1
30DEC26 52.50 P 0.00 0.00 0.00 4.83 +0.10 43 0 209 0
30DEC26 55.00 P 5.70 5.70 5.70 5.90 +0.12 43 1 89 -1
30DEC26 57.50 P 0.00 0.00 0.00 7.22 +0.21 43 0 99 0
30DEC26 60.00 P 8.35 8.61 8.35 8.67 +0.32 44 3 240 0
30DEC26 62.50 P 9.88 10.23 9.88 10.25 +0.27 44 2 55 -1
30DEC26 65.00 P 0.00 0.00 0.00 11.94 +0.30 45 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 13.72 +0.32 46 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 15.58 +0.37 46 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 17.52 +0.41 47 0 626 0
30DEC26 75.00 P 19.53 19.53 19.53 19.49 +0.37 47 1 29 +1
30DEC26 77.50 P 0.00 0.00 0.00 21.56 +0.41 48 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 23.64 +0.43 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 25.81 +0.48 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.98 +0.51 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.19 +0.51 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 32.47 +0.50 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.78 +0.57 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.10 +0.50 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 39.44 +0.46 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.83 +0.48 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.17 +0.46 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.55 +0.49 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.96 +0.53 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.37 +0.54 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.76 +0.48 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 56.21 +0.50 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 58.66 +0.56 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 61.12 +0.59 57 0 0 0
30MAR27 41.00 P 1.67 1.67 1.67 2.00 -0.03 43 1 8 +1
30MAR27 42.00 P 0.00 0.00 0.00 2.22 -0.03 43 0 3 0
30MAR27 43.00 P 2.20 2.20 2.20 2.50 -0.03 43 2 8 +2
30MAR27 44.00 P 0.00 0.00 0.00 2.79 -0.02 43 0 0 0
30MAR27 45.00 P 2.70 2.70 2.70 3.07 -0.03 43 1 24 +1
30MAR27 46.00 P 0.00 0.00 0.00 3.37 -0.02 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.72 -0.02 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 4.08 -0.01 43 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 4.43 -0.02 43 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 4.79 -0.01 43 0 369 0
30MAR27 52.50 P 5.71 5.71 5.71 5.86 0.00 43 1 328 +1
30MAR27 55.00 P 0.00 0.00 0.00 6.98 +0.03 43 0 628 0
30MAR27 57.50 P 7.86 8.16 7.86 8.31 +0.10 43 2 604 0
30MAR27 60.00 P 0.00 0.00 0.00 9.76 +0.22 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 11.34 +0.24 44 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 13.02 +0.26 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 14.79 +0.29 45 0 1 0
30MAR27 70.00 P 16.00 16.60 16.00 16.65 +0.41 45 10 12 +2
30MAR27 72.50 P 0.00 0.00 0.00 18.54 +0.36 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.52 +0.38 46 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 22.53 +0.40 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.56 +0.39 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 26.65 +0.41 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.81 +0.45 48 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 30.94 +0.45 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.17 +0.52 48 0 0 0
TOTAL PUT 1,626 38,309 +274
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$ 64.10
29APR26 42.00 C 0.00 0.00 0.00 22.13 +0.64 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.13 +0.60 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.13 +0.64 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.13 +0.64 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.14 +0.65 64 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 17.14 +0.65 59 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 16.14 +0.65 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.14 +0.65 49 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 14.14 +0.65 44 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 11.64 +0.64 0 0 514 0
29APR26 55.00 C 0.00 0.00 0.00 9.16 +0.50 37 0 502 0
29APR26 57.50 C 6.30 6.30 6.30 6.75 +0.55 38 3 869 0
29APR26 60.00 C 4.38 4.38 4.23 4.45 +0.28 35 26 851 -26
29APR26 62.50 C 2.39 2.58 2.39 2.62 +0.15 36 336 695 +151
29APR26 65.00 C 1.45 1.70 1.16 1.36 +0.04 37 242 605 +10
29APR26 67.50 C 0.80 0.84 0.58 0.60 -0.01 37 43 434 -1
29APR26 70.00 C 0.31 0.35 0.22 0.24 -0.01 38 96 432 +36
29APR26 72.50 C 0.14 0.15 0.10 0.08 -0.01 38 37 475 +33
29APR26 75.00 C 0.00 0.00 0.00 0.03 0.00 40 0 370 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 53 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 64 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 22.19 +0.62 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 21.20 +0.63 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.22 +0.64 38 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.23 +0.65 40 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.23 +0.64 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.14 +0.65 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.15 +0.64 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.28 +0.70 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.14 +0.38 0 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 11.93 +0.90 38 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 9.67 +0.53 38 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 7.60 +0.47 38 0 114 0
28MAY26 60.00 C 5.48 5.48 5.35 5.69 +0.25 37 10 483 -10
28MAY26 62.50 C 3.90 3.91 3.90 4.13 +0.19 37 4 225 0
28MAY26 65.00 C 3.28 3.30 2.70 2.93 +0.13 38 11 267 -1
28MAY26 67.50 C 2.17 2.27 1.92 1.99 +0.07 38 19 259 +7
28MAY26 70.00 C 1.37 1.50 1.24 1.35 +0.10 39 28 183 +6
28MAY26 72.50 C 1.00 1.10 1.00 0.86 +0.07 39 5 188 +3
28MAY26 75.00 C 0.63 0.63 0.58 0.53 +0.04 39 17 124 +16
28MAY26 77.50 C 0.36 0.36 0.36 0.31 +0.02 38 8 35 0
28MAY26 80.00 C 0.30 0.30 0.30 0.18 +0.01 38 1 71 0
28MAY26 82.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.24 +0.65 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.25 +0.65 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.26 +0.64 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.27 +0.64 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.23 +0.64 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.14 +0.65 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.15 +0.53 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.39 +0.62 39 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 14.14 +0.38 0 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 11.93 +0.64 32 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 10.07 +0.74 39 0 239 0
29JUN26 57.50 C 0.00 0.00 0.00 8.17 +0.44 39 0 266 0
29JUN26 60.00 C 6.25 6.25 6.25 6.34 +0.21 38 1 486 +1
29JUN26 62.50 C 4.75 4.75 4.75 4.93 +0.17 38 4 218 0
29JUN26 65.00 C 4.09 4.09 4.09 3.78 +0.11 39 15 796 +15
29JUN26 67.50 C 2.70 2.76 2.70 2.89 +0.08 39 4 93 +4
29JUN26 70.00 C 2.25 2.25 2.09 2.19 +0.12 40 6 2,081 +4
29JUN26 72.50 C 0.00 0.00 0.00 1.58 +0.07 40 0 872 0
29JUN26 75.00 C 0.00 0.00 0.00 1.14 +0.06 40 0 1,550 0
29JUN26 77.50 C 0.00 0.00 0.00 0.80 +0.04 40 0 106 0
29JUN26 80.00 C 0.66 0.66 0.66 0.56 +0.03 40 21 686 0
29JUN26 82.50 C 0.00 0.00 0.00 0.39 +0.02 40 0 680 0
29JUN26 85.00 C 0.44 0.44 0.44 0.27 +0.01 40 5 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 0.00 40 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 0.00 40 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 0.00 40 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 0.00 40 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 0.00 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 22.25 +0.64 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 21.26 +0.63 39 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 20.28 +0.63 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.31 +0.62 40 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.35 +0.62 40 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.14 +0.31 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.20 +0.58 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.39 +0.52 35 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.40 +0.42 33 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.21 +0.24 35 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 10.51 +0.45 40 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 8.74 +0.64 40 0 87 0
30JUL26 60.00 C 6.96 6.96 6.96 7.07 +0.21 39 15 150 +15
30JUL26 62.50 C 0.00 0.00 0.00 5.75 +0.16 39 0 180 0
30JUL26 65.00 C 0.00 0.00 0.00 4.66 +0.15 39 0 121 0
30JUL26 67.50 C 0.00 0.00 0.00 3.77 +0.12 40 0 96 0
30JUL26 70.00 C 0.00 0.00 0.00 3.04 +0.13 40 0 30 0
30JUL26 72.50 C 0.00 0.00 0.00 2.39 +0.11 40 0 23 0
30JUL26 75.00 C 0.00 0.00 0.00 1.85 +0.08 40 0 17 0
30JUL26 77.50 C 0.00 0.00 0.00 1.42 +0.07 40 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 1.09 +0.04 40 0 48 0
30JUL26 82.50 C 0.00 0.00 0.00 0.83 +0.03 40 0 3 0
30JUL26 85.00 C 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.35 +0.67 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.26 +0.51 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.28 +0.38 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.35 +0.38 36 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.35 +0.23 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.63 +0.76 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.67 +0.24 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.94 +0.51 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.10 +0.62 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.24 +0.29 40 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 11.55 +0.28 40 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 10.21 +0.06 42 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 8.73 +0.21 41 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 7.54 +0.15 41 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 6.47 +0.14 41 0 1,537 0
29SEP26 67.50 C 0.00 0.00 0.00 5.55 +0.12 42 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 4.76 +0.12 42 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 4.07 +0.13 42 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 3.43 +0.11 42 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 2.90 +0.12 42 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.42 +0.08 42 0 63 0
29SEP26 82.50 C 0.00 0.00 0.00 2.02 +0.08 42 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.68 +0.05 42 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.39 +0.05 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.16 +0.04 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.92 +0.03 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.76 +0.02 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.51 +0.01 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.35 0.00 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.20 +0.01 42 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 22.67 +0.35 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.89 +0.44 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.08 +0.30 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.27 +0.43 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.51 +0.44 42 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.74 +0.67 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.00 +0.65 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.28 +0.39 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.61 +0.61 42 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.91 +0.60 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.36 +0.50 42 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 11.94 +0.26 42 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 10.71 +0.21 42 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 9.60 +0.17 42 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 8.53 +0.14 42 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 7.57 +0.11 42 0 172 0
30DEC26 70.00 C 0.00 0.00 0.00 6.74 +0.12 42 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 5.99 +0.12 43 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 5.31 +0.11 43 0 189 0
30DEC26 77.50 C 0.00 0.00 0.00 4.70 +0.15 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.92 -0.12 41 0 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.65 +0.13 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.20 +0.09 43 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.82 +0.09 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.44 +0.06 43 0 42 0
30MAR27 42.00 C 0.00 0.00 0.00 23.84 +0.57 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.87 +0.31 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.09 +0.34 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.35 +0.42 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.63 +0.55 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.92 +0.40 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.19 +0.53 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.63 +0.36 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.97 +0.34 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.41 +0.53 43 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.95 +0.25 43 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.60 +0.24 43 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 12.39 +0.24 43 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 11.25 +0.17 43 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 10.21 +0.14 43 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 9.37 +0.30 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.64 +0.40 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.66 +0.24 43 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 6.95 +0.25 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 6.31 +0.25 43 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.75 +0.33 43 0 26 0
30MAR27 82.50 C 0.00 0.00 0.00 5.21 +0.29 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.72 +0.29 43 0 0 0
TOTAL CALL 957 24,814 +263
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 266 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 788 0
29APR26 52.50 P 0.05 0.05 0.05 0.01 0.00 44 1 2,091 -1
29APR26 55.00 P 0.09 0.09 0.09 0.02 -0.04 38 1 1,710 0
29APR26 57.50 P 0.14 0.19 0.14 0.11 -0.10 38 6 699 +3
29APR26 60.00 P 0.53 0.53 0.40 0.40 -0.23 38 61 3,911 +11
29APR26 62.50 P 1.15 1.29 0.94 1.09 -0.34 39 160 532 +91
29APR26 65.00 P 2.32 2.54 2.06 2.32 -0.46 39 62 187 +20
29APR26 67.50 P 4.25 4.25 4.25 4.10 -0.52 41 10 129 +10
29APR26 70.00 P 0.00 0.00 0.00 6.10 -0.65 38 0 59 0
29APR26 72.50 P 0.00 0.00 0.00 8.44 -0.66 38 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 11.23 -0.32 65 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.72 -0.75 75 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.38 -0.60 92 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.85 -0.45 100 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.36 -0.60 109 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.93 -0.12 121 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.41 -0.24 127 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.92 -0.23 135 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.48 -0.34 146 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.96 -0.35 152 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.26 -0.58 146 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.11 +0.06 173 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.46 -0.25 172 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.75 -0.40 163 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.51 -0.24 187 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 217 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 168 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 297 0
28MAY26 52.50 P 0.00 0.00 0.00 0.20 -0.06 39 0 394 0
28MAY26 55.00 P 0.54 0.54 0.49 0.44 -0.12 38 2 805 +2
28MAY26 57.50 P 0.00 0.00 0.00 0.87 -0.19 39 0 457 0
28MAY26 60.00 P 1.58 1.66 1.47 1.55 -0.23 39 14 300 0
28MAY26 62.50 P 2.53 2.53 2.53 2.49 -0.30 39 40 593 +35
28MAY26 65.00 P 3.52 3.52 3.52 3.77 -0.37 39 15 120 0
28MAY26 67.50 P 0.00 0.00 0.00 5.39 -0.39 40 0 17 0
28MAY26 70.00 P 0.00 0.00 0.00 7.07 -0.55 38 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 9.09 -0.87 38 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 11.61 -0.63 45 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 13.85 -0.62 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.38 -0.64 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.85 -0.45 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.36 -0.60 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 107 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 -0.05 40 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.27 -0.06 40 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.34 -0.09 39 0 301 0
29JUN26 50.00 P 0.00 0.00 0.00 0.45 -0.09 40 0 376 0
29JUN26 52.50 P 0.85 0.85 0.85 0.80 -0.16 40 1 658 0
29JUN26 55.00 P 1.45 1.45 1.34 1.34 -0.17 40 43 1,384 +28
29JUN26 57.50 P 2.12 2.14 2.02 2.04 -0.20 39 53 1,249 +39
29JUN26 60.00 P 0.00 0.00 0.00 2.95 -0.24 39 0 3,200 0
29JUN26 62.50 P 4.34 4.34 4.34 4.13 -0.32 39 3 503 0
29JUN26 65.00 P 5.88 5.88 5.88 5.56 -0.35 40 1 903 0
29JUN26 67.50 P 0.00 0.00 0.00 7.22 -0.46 40 0 146 0
29JUN26 70.00 P 0.00 0.00 0.00 8.87 -0.55 39 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 11.14 -0.25 43 0 183 0
29JUN26 75.00 P 13.70 13.70 13.70 13.28 -0.48 44 1 201 -1
29JUN26 77.50 P 0.00 0.00 0.00 15.53 -0.41 46 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 17.87 -0.64 48 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 20.16 -0.77 49 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.64 -0.39 52 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.02 -0.50 54 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.45 -0.27 56 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 29.89 -0.54 57 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.26 -0.21 58 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.72 -0.51 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.29 -0.41 64 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.67 -0.51 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.15 -0.53 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.62 -0.54 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.12 -0.49 70 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.61 -0.52 72 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.21 -0.05 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.28 -0.06 40 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.36 -0.06 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.45 -0.08 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.56 -0.09 40 0 0 0
30JUL26 49.00 P 0.77 0.84 0.77 0.69 -0.12 40 2 17 +2
30JUL26 50.00 P 0.00 0.00 0.00 0.85 -0.12 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.34 -0.16 40 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.97 -0.17 40 0 35 0
30JUL26 57.50 P 0.00 0.00 0.00 2.77 -0.22 40 0 10 0
30JUL26 60.00 P 0.00 0.00 0.00 3.77 -0.26 40 0 145 0
30JUL26 62.50 P 0.00 0.00 0.00 4.98 -0.30 40 0 67 0
30JUL26 65.00 P 0.00 0.00 0.00 6.41 -0.32 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.03 -0.35 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 9.95 -0.21 42 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.86 -0.34 43 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.90 -0.42 43 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.99 -0.51 44 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.20 -0.49 45 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.47 -0.49 46 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.79 -0.74 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.47 -0.07 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.58 -0.08 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.70 -0.06 42 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.83 -0.11 42 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.99 -0.11 42 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.16 -0.12 42 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.36 -0.14 42 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 1.57 -0.13 42 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 1.79 -0.16 42 0 1,726 0
29SEP26 52.50 P 0.00 0.00 0.00 2.46 -0.13 42 0 513 0
29SEP26 55.00 P 3.37 3.37 3.37 3.26 -0.20 42 2 539 0
29SEP26 57.50 P 0.00 0.00 0.00 4.20 -0.16 42 0 197 0
29SEP26 60.00 P 5.47 5.47 5.47 5.32 -0.24 42 1 904 +1
29SEP26 62.50 P 0.00 0.00 0.00 6.59 -0.27 42 0 79 0
29SEP26 65.00 P 8.26 8.26 8.26 8.01 -0.30 42 2 1,081 +2
29SEP26 67.50 P 0.00 0.00 0.00 9.59 -0.30 42 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 11.28 -0.48 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 13.28 -0.28 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 15.19 -0.31 44 0 95 0
29SEP26 77.50 P 17.19 17.19 17.15 17.15 -0.59 44 25 155 +25
29SEP26 80.00 P 0.00 0.00 0.00 19.24 -0.33 45 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 21.37 -0.34 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.58 -0.60 46 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 25.81 -0.41 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.09 -0.43 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.44 -0.42 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.65 -0.55 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.07 -0.72 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.55 -0.65 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.87 -0.68 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.32 -0.40 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.75 -0.41 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.18 -0.45 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.65 -0.48 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.11 -0.10 43 0 18 0
30DEC26 43.00 P 0.00 0.00 0.00 1.28 -0.10 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.45 -0.09 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.67 -0.14 42 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.90 -0.14 43 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.13 -0.16 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.40 -0.14 43 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.67 -0.16 42 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.96 -0.16 43 0 191 0
30DEC26 52.50 P 3.76 3.76 3.76 3.73 -0.14 42 1 100 -1
30DEC26 55.00 P 0.00 0.00 0.00 4.67 -0.11 42 0 831 0
30DEC26 57.50 P 0.00 0.00 0.00 5.71 -0.17 42 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 6.96 -0.13 42 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 8.12 -0.29 42 0 41 0
30DEC26 65.00 P 9.68 9.68 9.68 9.55 -0.35 42 1 143 0
30DEC26 67.50 P 11.23 11.23 11.23 11.10 -0.31 42 5 91 0
30DEC26 70.00 P 0.00 0.00 0.00 12.75 -0.33 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 14.50 -0.35 42 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 16.53 -0.33 43 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 18.44 -0.37 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.41 -0.32 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.32 -0.46 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.52 -0.39 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.64 -0.40 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.84 -0.36 44 0 16 0
30MAR27 42.00 P 1.85 1.85 1.85 1.78 +0.01 43 2 9 0
30MAR27 43.00 P 0.00 0.00 0.00 2.01 -0.04 43 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.24 -0.04 43 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.48 -0.07 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.78 -0.06 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.07 -0.07 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.31 -0.13 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.62 -0.07 43 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.95 -0.06 43 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.80 -0.20 42 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.78 -0.22 42 0 230 0
30MAR27 57.50 P 0.00 0.00 0.00 6.90 -0.08 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.10 -0.32 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 9.55 -0.22 43 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 10.96 +0.02 42 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 12.37 -0.31 42 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 14.07 -0.26 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.79 -0.27 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.72 -0.31 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.57 -0.38 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.48 -0.35 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.39 -0.41 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.53 -0.30 44 0 0 0
TOTAL PUT 515 36,125 +266
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.32
29APR26 15.00 C 0.00 0.00 0.00 5.33 -0.42 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.83 -0.42 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.33 -0.42 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.83 -0.42 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.33 -0.42 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.83 -0.43 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.34 -0.42 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.85 -0.41 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.38 -0.40 28 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 0.96 -0.37 28 0 154 0
29APR26 20.00 C 0.00 0.00 0.00 0.60 -0.30 28 0 512 0
29APR26 21.00 C 0.23 0.23 0.23 0.19 -0.16 29 25 542 -25
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.06 30 0 129 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.43 -0.32 55 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.94 -0.33 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.45 -0.33 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.87 -0.42 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.38 -0.42 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.90 -0.40 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.43 -0.40 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.99 -0.38 26 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.58 -0.35 26 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.22 -0.32 26 0 286 0
28MAY26 20.00 C 0.00 0.00 0.00 0.90 -0.25 25 0 280 0
28MAY26 21.00 C 0.00 0.00 0.00 0.44 -0.18 25 0 477 0
28MAY26 22.00 C 0.00 0.00 0.00 0.20 -0.09 26 0 109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.95 -0.35 59 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.46 -0.34 56 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.96 -0.33 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.47 -0.33 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.99 -0.28 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.50 -0.33 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.91 -0.43 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.43 -0.43 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.96 -0.40 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.51 -0.39 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.10 -0.37 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.71 -0.35 25 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.37 -0.27 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.09 -0.24 26 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.62 -0.19 26 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.33 -0.13 26 0 397 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 -0.08 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.99 -0.32 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.50 -0.33 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.03 -0.36 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.43 -0.44 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.97 -0.41 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.53 -0.40 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.12 -0.38 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.75 -0.36 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.42 -0.33 25 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.15 -0.28 26 0 45 0
30JUL26 21.00 C 0.00 0.00 0.00 0.70 -0.18 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.40 -0.14 26 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.21 -0.11 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.11 -0.07 25 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.95 -0.37 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.46 -0.34 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.96 -0.33 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.48 -0.32 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.99 -0.37 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.52 -0.36 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.05 -0.34 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.48 -0.46 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.04 -0.37 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.63 -0.34 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.26 -0.31 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 1.92 -0.28 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.62 -0.25 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.35 -0.22 26 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 0.92 -0.17 26 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.63 -0.12 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.43 -0.07 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.50 -0.35 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.03 -0.33 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.57 -0.35 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.10 -0.32 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.55 -0.44 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.15 -0.36 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.77 -0.35 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.44 -0.32 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.13 -0.30 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.85 -0.29 25 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.67 -0.23 26 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 1.25 -0.20 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 -0.17 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.67 -0.15 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.48 -0.12 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.34 -0.09 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.24 -0.07 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 -0.05 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.55 -0.30 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.09 -0.36 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.63 -0.34 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.20 -0.39 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.68 -0.49 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.32 -0.35 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.99 -0.32 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.68 -0.31 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.40 -0.29 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.14 -0.28 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.98 -0.24 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.56 -0.22 25 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.22 -0.17 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.94 -0.16 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.72 -0.14 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.54 -0.12 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.41 -0.10 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.31 -0.07 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 -0.05 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
TOTAL CALL 25 5,600 -25
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 77 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 190 0
29APR26 19.00 P 0.08 0.08 0.08 0.05 +0.02 29 4 88 -4
29APR26 19.50 P 0.13 0.13 0.13 0.13 +0.05 29 15 224 +15
29APR26 20.00 P 0.29 0.29 0.27 0.29 +0.11 29 20 940 +18
29APR26 21.00 P 0.83 0.83 0.83 0.86 +0.24 30 15 633 +15
29APR26 22.00 P 0.00 0.00 0.00 1.70 +0.36 28 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.68 +0.41 0 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.68 +0.42 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.71 +0.35 64 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.71 +0.35 74 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.71 +0.35 83 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.71 +0.35 92 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.71 +0.35 100 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.71 +0.35 108 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.71 +0.35 115 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 116 0
28MAY26 17.50 P 0.06 0.06 0.06 0.03 +0.01 26 15 123 -15
28MAY26 18.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 209 0
28MAY26 18.50 P 0.13 0.13 0.13 0.13 +0.05 27 15 166 0
28MAY26 19.00 P 0.21 0.21 0.21 0.22 +0.07 26 4 146 +4
28MAY26 19.50 P 0.00 0.00 0.00 0.36 +0.11 26 0 183 0
28MAY26 20.00 P 0.50 0.50 0.50 0.55 +0.15 26 12 281 +12
28MAY26 21.00 P 0.00 0.00 0.00 1.08 +0.21 26 0 342 0
28MAY26 22.00 P 0.00 0.00 0.00 1.83 +0.27 26 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.72 +0.38 26 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 3.68 +0.41 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.71 +0.35 37 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.71 +0.35 43 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.71 +0.35 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.71 +0.35 53 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.71 +0.35 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.71 +0.35 62 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.71 +0.35 67 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 +0.04 25 0 30 0
29JUN26 18.00 P 0.30 0.30 0.28 0.29 +0.06 26 15 38 0
29JUN26 18.50 P 0.00 0.00 0.00 0.44 +0.10 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.62 +0.12 26 0 104 0
29JUN26 19.50 P 0.80 0.80 0.80 0.81 +0.11 25 3 166 0
29JUN26 20.00 P 1.00 1.05 1.00 1.08 +0.16 25 25 135 +10
29JUN26 21.00 P 1.60 1.60 1.60 1.76 +0.23 25 10 285 +5
29JUN26 22.00 P 2.40 2.40 2.40 2.56 +0.25 25 10 170 +10
29JUN26 23.00 P 3.20 3.40 3.20 3.35 +0.36 0 20 48 +20
29JUN26 24.00 P 4.20 4.20 4.20 4.26 +0.38 0 10 40 +10
29JUN26 25.00 P 0.00 0.00 0.00 5.28 +0.31 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.26 +0.32 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.24 +0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.23 +0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.22 +0.27 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.21 +0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.20 +0.27 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 2 0
30JUL26 17.00 P 0.20 0.20 0.20 0.19 +0.03 26 12 27 +12
30JUL26 17.50 P 0.00 0.00 0.00 0.28 +0.04 25 0 3 0
30JUL26 18.00 P 0.38 0.38 0.38 0.41 +0.06 26 10 40 +10
30JUL26 18.50 P 0.00 0.00 0.00 0.57 +0.08 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.76 +0.10 25 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.97 +0.12 25 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.23 +0.15 25 0 45 0
30JUL26 21.00 P 0.00 0.00 0.00 1.90 +0.23 25 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 2.67 +0.29 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.52 +0.33 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.35 +0.28 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.27 +0.31 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.25 +0.28 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.23 +0.32 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.22 +0.27 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.21 +0.27 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.04 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.05 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.07 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 +0.09 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.11 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.63 +0.11 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.80 +0.12 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.00 +0.13 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.23 +0.15 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.50 +0.19 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.16 +0.27 26 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.88 +0.32 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.69 +0.36 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.42 +0.30 20 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.34 +0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.29 +0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.26 +0.29 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.23 +0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.22 +0.27 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.21 +0.27 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.20 +0.27 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 +0.04 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 +0.05 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 +0.07 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.69 +0.09 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.84 +0.09 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 1.02 +0.11 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.22 +0.11 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.44 +0.11 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.71 +0.15 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.31 +0.18 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 3.06 +0.26 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.83 +0.29 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.54 +0.28 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.41 +0.30 20 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.33 +0.32 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.28 +0.30 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.25 +0.34 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.22 +0.27 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.21 +0.27 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.20 +0.27 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 +0.05 25 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 +0.06 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 +0.08 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 +0.07 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.00 +0.05 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.20 +0.11 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.42 +0.14 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 +0.14 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.92 +0.18 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.49 +0.19 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.24 +0.24 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.87 +0.16 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.64 +0.28 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.48 +0.29 21 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.37 +0.29 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.30 +0.32 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.26 +0.30 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.23 +0.28 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.21 +0.27 0 0 0 0
TOTAL PUT 215 6,815 +122
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 0.00 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.22 0.00 117 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.20 0.00 117 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.18 0.00 115 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 0.00 119 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 0.00 116 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 0.00 119 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.11 0.00 119 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 0.00 119 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 0.00 118 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 0.00 112 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 99 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 0.00 92 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 84 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.19 0.00 119 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.21 -0.01 114 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.25 0.00 119 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.28 0.00 118 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.31 0.00 116 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.35 0.00 118 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.38 -0.01 115 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.42 0.00 116 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 0.00 117 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.54 0.00 116 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.58 0.00 115 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.62 -0.01 114 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.67 0.00 118 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.71 0.00 116 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.76 0.00 120 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.80 0.00 117 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.85 0.00 120 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.89 0.00 116 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.94 0.00 119 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.98 0.00 114 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.08 0.00 119 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$ 84.70
29APR26 46.00 C 0.00 0.00 0.00 38.74 -1.39 111 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 37.74 -1.30 105 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 36.74 -1.39 100 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.74 -1.40 94 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.74 -1.39 87 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.24 -1.40 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.74 -1.40 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.24 -1.43 0 0 0 0
29APR26 60.00 C 25.00 25.00 25.00 24.75 -1.43 64 2 1 -2
29APR26 62.50 C 0.00 0.00 0.00 22.25 -1.43 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.75 -1.45 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.25 -1.44 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.75 -1.31 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.26 -1.30 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.76 -1.30 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.28 -1.30 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 4.88 -1.26 22 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 2.70 -1.20 20 0 3 0
29APR26 85.00 C 0.00 0.00 0.00 1.23 -0.81 21 0 95 0
29APR26 87.50 C 0.42 0.42 0.42 0.43 -0.46 22 3 144 0
29APR26 90.00 C 0.00 0.00 0.00 0.12 -0.21 22 0 112 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.06 23 0 330 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.34 -1.30 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.85 -1.29 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.35 -1.32 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.86 -1.32 31 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.37 -1.31 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.87 -1.33 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.38 -1.31 21 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.90 -1.30 23 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.43 -1.30 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.03 -1.27 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.75 -1.22 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.69 -1.11 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.81 -1.09 21 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 2.48 -0.75 22 0 23 0
28MAY26 87.50 C 0.00 0.00 0.00 1.49 -0.57 22 0 88 0
28MAY26 90.00 C 0.94 0.94 0.94 0.88 -0.37 23 4 18 -4
28MAY26 92.50 C 0.00 0.00 0.00 0.46 -0.27 23 0 179 0
28MAY26 95.00 C 0.00 0.00 0.00 0.22 -0.16 22 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.10 -0.09 22 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.92 -1.30 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.92 -1.30 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.93 -1.30 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.93 -1.30 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.94 -1.30 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.45 -1.30 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.96 -1.30 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.47 -1.30 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.98 -1.31 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.50 -1.38 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.01 -1.43 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.54 -1.47 21 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.09 -1.29 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.70 -1.26 21 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 10.41 -1.22 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.27 -1.15 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 6.26 -1.14 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.57 -0.89 20 0 39 0
29JUN26 85.00 C 3.30 3.30 3.30 3.29 -0.70 21 10 69 +10
29JUN26 87.50 C 0.00 0.00 0.00 2.25 -0.56 21 0 47 0
29JUN26 90.00 C 1.70 1.70 1.70 1.50 -0.44 21 5 53 0
29JUN26 92.50 C 0.00 0.00 0.00 0.97 -0.33 22 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.58 -0.25 21 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.34 -0.16 22 0 36 0
29JUN26 100.00 C 0.34 0.34 0.34 0.19 -0.10 21 15 61 +15
29JUN26 102.50 C 0.00 0.00 0.00 0.10 -0.06 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.50 -1.38 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.01 -1.43 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.54 -1.47 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.33 -1.18 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.01 -1.24 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.82 -1.19 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.78 -1.13 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.95 -1.04 21 0 0 0
30JUL26 82.50 C 4.88 5.19 4.88 5.21 -0.96 20 12 5 -2
30JUL26 85.00 C 3.93 3.93 3.93 4.00 -0.68 21 4 50 -4
30JUL26 87.50 C 0.00 0.00 0.00 2.93 -0.57 21 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.09 -0.46 21 0 8 0
30JUL26 92.50 C 0.00 0.00 0.00 1.47 -0.34 21 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.00 -0.29 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.65 -0.25 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.42 -0.17 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.26 -0.12 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.16 -0.08 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.10 -0.05 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.13 -1.30 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.14 -1.30 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.15 -1.30 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.16 -1.30 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.17 -1.30 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.69 -1.30 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.22 -1.30 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.47 -1.66 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.98 -1.48 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.53 -1.54 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.15 -1.52 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.84 -1.48 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.59 -1.42 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.51 -1.30 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.44 -1.08 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.53 -1.00 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.81 -0.91 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.29 -0.81 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.05 -0.65 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 3.94 -0.56 22 0 15 0
29SEP26 90.00 C 3.26 3.26 3.26 3.01 -0.46 22 5 0 -5
29SEP26 92.50 C 2.38 2.38 2.38 2.26 -0.38 22 6 12 -6
29SEP26 95.00 C 0.00 0.00 0.00 1.66 -0.35 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.23 -0.27 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.90 -0.20 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.64 -0.15 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.44 -0.12 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.31 -0.06 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 -0.05 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.13 -1.30 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.14 -1.30 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.15 -1.30 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.16 -1.30 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.17 -1.30 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.69 -1.30 23 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.22 -1.60 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.74 -1.40 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.29 -1.44 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.66 -1.51 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.38 -1.45 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.13 -1.43 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.97 -1.41 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.83 -1.40 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 11.87 -1.08 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.09 -1.00 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.49 -0.91 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.26 -0.62 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.98 -0.73 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 4.85 -0.61 21 0 12 0
30DEC26 90.00 C 0.00 0.00 0.00 3.91 -0.53 21 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 3.16 -0.42 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.46 -0.40 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.94 -0.33 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.55 -0.22 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.20 -0.20 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.90 -0.20 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.68 -0.14 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.52 -0.11 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.78 -1.36 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.35 -1.38 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.98 -1.28 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.68 -1.26 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.48 -1.23 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.76 -1.33 22 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.44 -1.15 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.63 -1.09 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.96 -1.04 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.43 -1.01 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.10 -0.91 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.10 -0.84 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.99 -0.75 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.02 -0.63 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.18 -0.54 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.45 -0.46 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.81 -0.48 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.35 -0.35 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.89 -0.34 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.50 -0.33 20 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.21 -0.28 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.97 -0.24 20 0 0 0
TOTAL CALL 66 2,489 +2
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 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 48 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 0.00 23 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.54 +0.19 22 0 63 0
29APR26 85.00 P 1.74 1.74 1.74 1.56 +0.49 23 2 140 0
29APR26 87.50 P 0.00 0.00 0.00 3.19 +0.77 22 0 75 0
29APR26 90.00 P 0.00 0.00 0.00 5.37 +1.11 22 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 7.80 +1.26 0 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 10.30 +1.30 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.80 +1.30 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.30 +1.30 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.80 +1.30 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.30 +1.30 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.80 +1.30 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.30 +1.30 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.14 +0.04 23 0 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.36 +0.10 22 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.81 +0.20 23 0 107 0
28MAY26 82.50 P 0.00 0.00 0.00 1.57 +0.35 23 0 45 0
28MAY26 85.00 P 0.00 0.00 0.00 2.70 +0.52 23 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 4.13 +0.62 22 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 5.96 +0.90 22 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 8.08 +1.06 22 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.38 +1.17 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.81 +1.26 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.30 +1.30 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.80 +1.30 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.30 +1.30 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.80 +1.30 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.30 +1.30 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.04 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.37 +0.09 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.74 +0.17 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.32 +0.26 22 0 7 0
29JUN26 82.50 P 2.25 2.25 2.25 2.20 +0.41 22 1 13 +1
29JUN26 85.00 P 3.30 3.30 3.30 3.33 +0.51 22 10 70 +10
29JUN26 87.50 P 0.00 0.00 0.00 4.86 +0.72 22 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.45 +0.68 21 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 8.42 +0.99 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.58 +1.10 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.89 +1.18 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.77 +1.71 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.80 +1.30 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.30 +1.30 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.80 +1.30 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.30 +1.30 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30JUL26 70.00 P 0.30 0.30 0.30 0.16 +0.03 21 3 3 +3
30JUL26 72.50 P 0.00 0.00 0.00 0.34 +0.07 21 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.64 +0.12 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 1.11 +0.19 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.80 +0.30 21 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.72 +0.40 22 0 15 0
30JUL26 85.00 P 0.00 0.00 0.00 3.83 +0.46 21 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 5.34 +0.67 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.89 +0.61 21 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.77 +0.91 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.83 +1.01 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.04 +1.10 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.84 +1.64 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.81 +0.99 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.30 +1.30 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.80 +1.30 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.30 +1.30 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 25 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 0.02 +0.01 22 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 +0.06 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 +0.08 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.58 +0.12 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.96 +0.20 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.49 +0.29 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.19 +0.38 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.09 +0.48 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.11 +0.49 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.29 +0.52 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.80 +0.75 21 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.49 +0.88 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.30 +0.97 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.25 +1.04 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.32 +1.09 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.81 +1.37 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.09 +1.53 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.42 +1.45 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.80 +1.49 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.20 +1.67 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.22 +0.04 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.39 +0.08 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 +0.11 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.99 +0.15 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.47 +0.21 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.10 +0.28 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.89 +0.36 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.85 +0.44 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.84 +0.47 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.05 +0.53 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.52 +0.73 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.20 +0.92 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.94 +0.86 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.83 +0.94 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.97 +1.17 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.09 +1.24 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.29 +1.31 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.56 +1.39 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.95 +1.51 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.20 +1.45 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.66 +0.08 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.99 +0.08 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.43 +0.12 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.00 +0.17 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.71 +0.24 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.55 +0.37 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.50 +0.39 21 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 5.59 +0.49 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.82 +0.58 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.20 +0.68 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.83 +0.83 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.55 +0.73 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.36 +0.79 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.33 +0.89 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.32 +0.94 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.42 +0.97 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.61 +1.04 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.95 +1.18 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.20 +1.18 21 0 0 0
TOTAL PUT 16 2,115 +14
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$ 510.50
17APR26 370.00 C 0.00 0.00 0.00 140.50 -6.52 0 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 130.50 -6.52 0 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 120.50 -6.53 0 0 0 0
17APR26 400.00 C 0.00 0.00 0.00 110.50 -6.53 0 0 0 0
17APR26 410.00 C 0.00 0.00 0.00 100.50 -6.53 0 0 0 0
17APR26 420.00 C 0.00 0.00 0.00 90.50 -6.53 0 0 0 0
17APR26 430.00 C 0.00 0.00 0.00 80.50 -6.53 0 0 0 0
17APR26 440.00 C 0.00 0.00 0.00 70.50 -6.53 0 0 0 0
17APR26 450.00 C 0.00 0.00 0.00 60.50 -6.53 0 0 0 0
17APR26 460.00 C 0.00 0.00 0.00 50.50 -6.53 0 0 0 0
17APR26 470.00 C 40.50 40.50 40.50 40.50 -6.53 0 1 0 -31
17APR26 480.00 C 29.50 29.50 29.50 30.50 -6.54 0 1 0 -115
17APR26 490.00 C 24.00 25.00 17.50 20.50 -6.58 0 129 0 -416
17APR26 500.00 C 14.30 14.30 6.17 10.50 -6.85 0 303 0 -2,063
17APR26 510.00 C 6.50 7.37 0.35 0.50 -7.90 0 4,010 63 -3,344
17APR26 520.00 C 1.00 1.60 0.01 0.00 -2.62 0 1,915 2,913 +29
17APR26 530.00 C 0.66 0.66 0.01 0.00 -1.16 0 262 1,140 -50
17APR26 540.00 C 0.25 0.25 0.01 0.00 -0.66 0 61 832 0
17APR26 550.00 C 0.00 0.00 0.00 0.00 -0.45 0 1 686 0
17APR26 560.00 C 0.00 0.00 0.00 0.00 -0.34 0 0 610 0
17APR26 570.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 21 0
17APR26 580.00 C 0.00 0.00 0.00 0.00 -0.26 0 0 226 0
17APR26 590.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 1 0
17APR26 600.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 5 0
17APR26 610.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 0 0
17APR26 620.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 0 0
17APR26 630.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 0 0
17APR26 640.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24APR26 370.00 C 0.00 0.00 0.00 140.67 -6.52 66 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 130.67 -6.53 0 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 120.68 -6.52 57 0 0 0
24APR26 400.00 C 0.00 0.00 0.00 110.68 -6.53 0 0 0 0
24APR26 410.00 C 0.00 0.00 0.00 100.69 -6.52 48 0 0 0
24APR26 420.00 C 0.00 0.00 0.00 90.69 -6.53 0 0 0 0
24APR26 430.00 C 0.00 0.00 0.00 80.69 -6.53 0 0 0 0
24APR26 440.00 C 0.00 0.00 0.00 70.70 -6.53 30 0 0 0
24APR26 450.00 C 0.00 0.00 0.00 60.71 -6.52 29 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 50.73 -6.53 28 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 40.81 -6.54 27 0 133 0
24APR26 480.00 C 0.00 0.00 0.00 31.16 -6.50 27 0 34 0
24APR26 490.00 C 28.00 28.00 20.31 21.80 -7.20 25 158 172 -18
24APR26 500.00 C 19.00 19.00 12.40 14.01 -5.76 26 448 643 +153
24APR26 510.00 C 11.93 11.93 7.00 8.32 -4.91 28 974 927 +283
24APR26 520.00 C 7.50 7.60 3.80 4.70 -3.58 30 1,180 1,388 +257
24APR26 530.00 C 4.21 4.21 2.18 2.57 -2.52 31 774 1,399 +190
24APR26 540.00 C 2.20 2.20 1.28 1.33 -1.72 33 346 2,410 +180
24APR26 550.00 C 1.09 1.09 0.75 0.68 -1.13 34 356 806 +4
24APR26 560.00 C 0.65 0.65 0.46 0.35 -0.71 36 43 1,170 +10
24APR26 570.00 C 0.32 0.36 0.32 0.18 -0.47 37 31 230 0
24APR26 580.00 C 0.25 0.25 0.25 0.09 -0.31 38 3 12 +3
24APR26 590.00 C 0.00 0.00 0.00 0.05 -0.19 40 0 20 0
24APR26 600.00 C 0.00 0.00 0.00 0.03 -0.20 42 0 0 0
24APR26 610.00 C 0.00 0.00 0.00 0.02 -0.20 44 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 0.01 -0.20 45 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
24APR26 640.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29APR26 360.00 C 0.00 0.00 0.00 150.78 -6.52 51 0 150 0
29APR26 370.00 C 0.00 0.00 0.00 140.79 -6.52 51 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 130.79 -6.53 0 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 120.80 -6.53 0 0 235 0
29APR26 400.00 C 0.00 0.00 0.00 110.81 -6.53 0 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 100.82 -6.52 35 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 90.83 -6.40 33 0 56 0
29APR26 430.00 C 0.00 0.00 0.00 80.86 -6.51 34 0 803 0
29APR26 440.00 C 0.00 0.00 0.00 70.91 -6.48 33 0 64 0
29APR26 450.00 C 0.00 0.00 0.00 61.01 -6.45 32 0 350 0
29APR26 460.00 C 0.00 0.00 0.00 51.24 -6.39 31 0 130 0
29APR26 470.00 C 0.00 0.00 0.00 40.81 -8.64 0 0 1,908 0
29APR26 480.00 C 33.42 33.42 31.80 32.00 -5.66 26 102 2,817 +98
29APR26 490.00 C 29.00 29.00 22.00 24.72 -4.61 31 128 6,369 -123
29APR26 500.00 C 19.59 21.60 14.42 16.19 -5.73 26 520 12,594 -141
29APR26 510.00 C 12.56 14.44 9.15 10.55 -5.08 27 1,862 34,134 +3
29APR26 520.00 C 9.20 9.35 5.80 6.92 -3.67 29 3,259 16,226 +928
29APR26 530.00 C 5.28 6.40 3.71 4.70 -2.64 31 1,590 10,047 -58
29APR26 540.00 C 4.00 4.00 2.33 3.25 -1.81 33 560 8,678 +10
29APR26 550.00 C 2.33 2.41 1.60 2.30 -1.19 36 1,914 16,813 -235
29APR26 560.00 C 1.60 1.60 1.15 1.67 -0.75 38 151 14,561 +21
29APR26 570.00 C 1.07 1.07 0.88 1.24 -0.46 40 80 11,451 -1
29APR26 580.00 C 0.90 0.90 0.63 0.95 -0.25 43 36 6,015 -8
29APR26 590.00 C 0.77 0.77 0.48 0.75 -0.12 45 111 3,788 +6
29APR26 600.00 C 0.48 0.48 0.34 0.60 -0.05 47 59 12,010 -48
29APR26 610.00 C 0.32 0.32 0.32 0.51 +0.04 50 2 5,633 0
29APR26 620.00 C 0.38 0.38 0.38 0.43 +0.05 52 1 7,020 -1
29APR26 630.00 C 0.00 0.00 0.00 0.35 +0.06 54 0 5,571 0
29APR26 640.00 C 0.00 0.00 0.00 0.31 +0.08 57 0 3,310 0
29APR26 650.00 C 0.15 0.15 0.15 0.28 +0.11 59 2 3,167 -2
29APR26 660.00 C 0.20 0.20 0.20 0.24 +0.09 61 2 2,472 -2
29APR26 670.00 C 0.00 0.00 0.00 0.23 +0.11 64 0 1,704 0
29APR26 680.00 C 0.00 0.00 0.00 0.20 +0.10 66 0 3,120 0
29APR26 690.00 C 0.00 0.00 0.00 0.19 +0.10 68 0 4,853 0
29APR26 700.00 C 0.00 0.00 0.00 0.18 +0.12 70 0 8,512 0
29APR26 710.00 C 0.00 0.00 0.00 0.17 +0.12 73 0 914 0
29APR26 720.00 C 0.00 0.00 0.00 0.16 +0.12 75 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.15 +0.12 77 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.14 +0.12 79 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.13 +0.12 81 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.12 +0.11 82 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.11 +0.10 84 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.10 +0.09 86 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.09 +0.08 87 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.08 +0.07 88 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.07 +0.06 89 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.06 +0.05 90 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.05 +0.04 90 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.04 +0.03 91 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.03 +0.02 90 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.02 +0.01 89 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 86 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 88 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 90 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 92 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 93 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,479 0
28MAY26 360.00 C 0.00 0.00 0.00 151.15 -6.52 33 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 141.17 -6.52 32 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 131.19 -6.52 31 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 121.21 -6.53 29 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 111.25 -6.52 29 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 101.31 -6.51 29 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 91.43 -6.80 29 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 81.65 -6.89 29 0 67 0
28MAY26 440.00 C 0.00 0.00 0.00 72.05 -6.40 29 0 153 0
28MAY26 450.00 C 0.00 0.00 0.00 62.73 -6.29 29 0 377 0
28MAY26 460.00 C 0.00 0.00 0.00 53.80 -6.12 29 0 193 0
28MAY26 470.00 C 0.00 0.00 0.00 45.80 -5.56 30 0 526 0
28MAY26 480.00 C 36.01 36.01 36.01 37.97 -4.67 30 2 2,086 -2
28MAY26 490.00 C 32.80 32.80 28.00 30.95 -4.05 29 357 5,341 +350
28MAY26 500.00 C 24.00 24.00 22.00 24.00 -4.49 28 328 3,229 +11
28MAY26 510.00 C 22.20 22.72 17.50 19.13 -3.59 29 447 3,296 -8
28MAY26 520.00 C 17.80 17.80 13.67 14.84 -3.16 29 902 13,915 +440
28MAY26 530.00 C 13.82 13.82 10.60 11.66 -2.78 30 280 3,702 +104
28MAY26 540.00 C 10.91 10.91 8.30 9.18 -2.44 30 316 3,803 +42
28MAY26 550.00 C 9.20 9.20 6.65 7.28 -2.06 31 513 4,183 +180
28MAY26 560.00 C 6.60 6.60 5.30 5.77 -1.70 32 164 9,107 +84
28MAY26 570.00 C 5.00 5.00 4.31 4.76 -1.34 33 100 7,004 +23
28MAY26 580.00 C 4.00 4.02 3.58 3.83 -1.11 34 415 37,194 +343
28MAY26 590.00 C 3.60 3.60 3.10 3.11 -0.91 35 59 50,427 +44
28MAY26 600.00 C 3.03 3.03 2.60 2.48 -0.86 36 55 40,398 +4
28MAY26 610.00 C 2.43 2.43 2.43 2.02 -0.86 36 1 3,852 0
28MAY26 620.00 C 2.00 2.10 2.00 1.63 -0.73 37 12 4,287 +11
28MAY26 630.00 C 0.00 0.00 0.00 1.31 -0.69 38 0 2,485 0
28MAY26 640.00 C 1.42 1.42 1.42 1.09 -0.61 39 46 4,018 +46
28MAY26 650.00 C 1.31 1.31 1.31 0.93 -0.51 39 2 3,493 +2
28MAY26 660.00 C 1.06 1.06 1.06 0.74 -0.46 40 20 4,850 0
28MAY26 670.00 C 0.00 0.00 0.00 0.63 -0.42 41 0 3,426 0
28MAY26 680.00 C 0.00 0.00 0.00 0.54 -0.37 41 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.45 -0.30 42 0 378 0
28MAY26 700.00 C 0.00 0.00 0.00 0.39 -0.30 43 0 18,206 0
28MAY26 710.00 C 0.00 0.00 0.00 0.34 -0.26 44 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.29 -0.25 44 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.25 -0.22 45 0 12,712 0
28MAY26 740.00 C 0.45 0.45 0.42 0.23 -0.20 46 25 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.21 -0.18 47 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.18 -0.16 47 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.16 -0.16 48 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.15 -0.14 49 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.13 -0.14 50 0 256 0
28MAY26 800.00 C 0.00 0.00 0.00 0.12 -0.13 50 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.11 -0.13 51 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.10 -0.12 52 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.09 -0.11 53 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.08 -0.10 53 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.07 -0.10 54 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.06 -0.10 54 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.05 -0.10 54 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.04 -0.10 54 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.03 -0.10 54 0 253 0
28MAY26 900.00 C 0.00 0.00 0.00 0.02 -0.10 53 0 1,419 0
29JUN26 360.00 C 0.00 0.00 0.00 151.15 -6.52 31 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 141.18 -6.51 31 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 131.22 -6.49 30 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 121.21 -6.53 26 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 111.36 -6.43 29 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 101.88 -6.02 31 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 92.02 -6.21 29 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 82.62 -5.92 29 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 73.55 -5.58 29 0 125 0
29JUN26 450.00 C 0.00 0.00 0.00 64.86 -5.30 29 0 523 0
29JUN26 460.00 C 0.00 0.00 0.00 56.63 -5.04 29 0 299 0
29JUN26 470.00 C 0.00 0.00 0.00 50.37 -3.38 31 0 2,212 0
29JUN26 480.00 C 45.33 45.33 45.33 41.73 -4.74 28 30 2,458 -30
29JUN26 490.00 C 35.50 35.50 33.15 35.14 -4.70 28 27 3,087 0
29JUN26 500.00 C 32.71 32.71 27.40 29.63 -3.67 28 40 8,289 -1
29JUN26 510.00 C 28.00 28.00 22.80 24.18 -3.76 27 15 4,199 0
29JUN26 520.00 C 23.50 23.50 18.90 20.47 -3.03 28 1,149 10,883 +780
29JUN26 530.00 C 16.86 16.86 16.86 17.16 -2.39 29 17 8,089 -17
29JUN26 540.00 C 15.23 15.23 13.20 14.52 -1.97 29 8 9,508 +5
29JUN26 550.00 C 12.56 12.56 11.00 12.29 -1.41 30 60 10,972 -18
29JUN26 560.00 C 10.00 10.00 9.20 10.57 -0.73 31 1,036 10,193 +1,000
29JUN26 570.00 C 8.68 8.68 8.00 9.02 -0.58 31 62 10,173 0
29JUN26 580.00 C 7.00 7.00 6.60 7.80 -0.16 32 54 8,494 -3
29JUN26 590.00 C 6.51 6.51 5.63 6.69 +0.22 33 4 5,171 0
29JUN26 600.00 C 5.31 5.31 4.78 5.85 +0.54 34 210 26,370 -25
29JUN26 610.00 C 4.41 4.41 4.30 5.02 +0.70 34 30 7,524 0
29JUN26 620.00 C 3.86 3.86 3.86 4.46 +0.95 35 10 19,759 +5
29JUN26 630.00 C 0.00 0.00 0.00 3.92 +1.06 36 0 11,996 0
29JUN26 640.00 C 0.00 0.00 0.00 3.42 +1.10 37 0 5,025 0
29JUN26 650.00 C 2.80 2.80 2.80 3.08 +1.20 37 25 6,567 -1
29JUN26 660.00 C 0.00 0.00 0.00 2.75 +1.22 38 0 17,916 0
29JUN26 670.00 C 0.00 0.00 0.00 2.41 +1.17 39 0 7,283 0
29JUN26 680.00 C 1.93 1.93 1.93 2.21 +1.19 39 1,505 13,863 0
29JUN26 690.00 C 0.00 0.00 0.00 2.01 +1.23 40 0 7,302 0
29JUN26 700.00 C 1.60 1.60 1.60 1.88 +1.19 41 42 16,653 -42
29JUN26 710.00 C 0.00 0.00 0.00 1.68 +1.08 42 0 1,774 0
29JUN26 720.00 C 0.00 0.00 0.00 1.52 +0.98 42 0 3,805 0
29JUN26 730.00 C 0.00 0.00 0.00 1.41 +0.94 43 0 8,340 0
29JUN26 740.00 C 0.00 0.00 0.00 1.35 +0.92 44 0 5,035 0
29JUN26 750.00 C 0.00 0.00 0.00 1.24 +0.85 45 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 1.14 +0.80 45 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 1.07 +0.75 46 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 1.02 +0.73 47 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.96 +0.69 47 0 118 0
29JUN26 800.00 C 0.00 0.00 0.00 0.91 +0.66 48 0 17,754 0
29JUN26 810.00 C 0.00 0.00 0.00 0.86 +0.62 49 0 63 0
29JUN26 820.00 C 0.58 0.58 0.58 0.82 +0.60 50 5 117 +5
29JUN26 830.00 C 0.00 0.00 0.00 0.77 +0.57 50 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.73 +0.55 51 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.71 +0.54 52 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.69 +0.53 53 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.67 +0.52 53 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.65 +0.51 54 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.63 +0.50 55 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.61 +0.49 55 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.60 +0.59 56 0 48 0
29JUN26 920.00 C 0.36 0.36 0.36 0.58 +0.57 57 23 967 -23
30JUL26 360.00 C 0.00 0.00 0.00 151.15 -6.52 30 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 141.18 -6.52 29 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 131.26 -6.50 29 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 121.52 -6.35 30 0 45 0
30JUL26 400.00 C 0.00 0.00 0.00 111.98 -5.81 30 0 30 0
30JUL26 410.00 C 0.00 0.00 0.00 102.70 -5.35 31 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 92.77 -6.16 28 0 0 0
30JUL26 430.00 C 86.00 86.00 86.00 83.87 -6.12 28 1 63 0
30JUL26 440.00 C 0.00 0.00 0.00 75.37 -5.84 28 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 67.29 -5.65 28 0 80 0
30JUL26 460.00 C 0.00 0.00 0.00 59.69 -5.47 28 0 1 0
30JUL26 470.00 C 0.00 0.00 0.00 52.73 -5.08 28 0 210 0
30JUL26 480.00 C 0.00 0.00 0.00 45.88 -5.08 28 1 1,359 0
30JUL26 490.00 C 0.00 0.00 0.00 41.04 -4.05 29 0 1,568 0
30JUL26 500.00 C 34.81 36.10 33.00 35.04 -3.42 28 1,127 2,533 +984
30JUL26 510.00 C 31.73 31.73 29.37 29.99 -3.38 28 522 867 +354
30JUL26 520.00 C 25.45 25.50 25.45 25.50 -3.30 28 46 496 +46
30JUL26 530.00 C 24.50 25.00 21.09 22.00 -2.88 28 172 810 +59
30JUL26 540.00 C 19.37 19.37 18.40 19.08 -2.39 29 215 571 -72
30JUL26 550.00 C 16.51 16.51 15.50 16.44 -2.12 29 267 5,905 +245
30JUL26 560.00 C 14.30 14.35 13.63 13.92 -2.15 29 52 2,870 -9
30JUL26 570.00 C 0.00 0.00 0.00 11.68 -2.16 29 0 2,231 0
30JUL26 580.00 C 10.06 10.62 10.06 9.87 -1.99 29 280 1,928 +250
30JUL26 590.00 C 9.83 9.83 8.77 8.20 -2.23 29 195 955 +165
30JUL26 600.00 C 8.65 8.65 7.61 6.91 -2.13 30 1,489 1,635 +991
30JUL26 610.00 C 6.65 6.65 6.65 5.71 -2.21 30 48 5,021 0
30JUL26 620.00 C 5.95 5.97 5.95 4.79 -2.05 30 450 6,471 +350
30JUL26 630.00 C 0.00 0.00 0.00 3.95 -1.88 30 0 3,072 0
30JUL26 640.00 C 0.00 0.00 0.00 3.42 -1.67 30 0 61 0
30JUL26 650.00 C 0.00 0.00 0.00 3.08 -1.28 31 750 1,013 +750
30JUL26 660.00 C 0.00 0.00 0.00 2.75 -1.03 32 0 478 0
30JUL26 670.00 C 0.00 0.00 0.00 2.41 -0.79 32 0 1,185 0
30JUL26 680.00 C 0.00 0.00 0.00 2.21 -0.60 33 0 616 0
30JUL26 690.00 C 0.00 0.00 0.00 2.01 -0.46 33 0 401 0
30JUL26 700.00 C 2.70 2.70 2.70 1.88 -0.22 34 5 507 0
30JUL26 710.00 C 0.00 0.00 0.00 1.68 -0.12 35 0 190 0
30JUL26 720.00 C 0.00 0.00 0.00 1.52 -0.06 35 0 30 0
30JUL26 730.00 C 2.05 2.05 2.05 1.41 -0.03 36 102 1,664 0
30JUL26 740.00 C 0.00 0.00 0.00 1.35 +0.13 37 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 1.24 +0.19 37 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 1.14 +0.19 38 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 1.07 +0.22 38 0 8 0
30JUL26 780.00 C 0.00 0.00 0.00 1.02 +0.28 39 0 1 0
30JUL26 790.00 C 0.00 0.00 0.00 0.96 +0.32 40 0 14 0
30JUL26 800.00 C 0.00 0.00 0.00 0.91 +0.31 40 0 52 0
29SEP26 360.00 C 0.00 0.00 0.00 153.48 -5.25 37 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 144.12 -5.23 36 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 134.87 -5.21 35 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 125.78 -5.18 34 0 139 0
29SEP26 400.00 C 118.00 118.00 118.00 116.90 -5.11 33 1 225 +1
29SEP26 410.00 C 0.00 0.00 0.00 108.24 -2.79 33 0 375 0
29SEP26 420.00 C 0.00 0.00 0.00 97.68 -7.06 29 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 89.65 -5.83 29 0 191 0
29SEP26 440.00 C 0.00 0.00 0.00 82.16 -6.33 29 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 74.81 -6.02 29 0 122 0
29SEP26 460.00 C 73.00 73.00 66.80 68.03 -5.12 29 601 17 -586
29SEP26 470.00 C 0.00 0.00 0.00 61.48 -4.87 29 0 369 0
29SEP26 480.00 C 58.50 58.50 58.50 55.26 -4.81 29 1 637 +1
29SEP26 490.00 C 50.09 50.09 50.09 50.15 -3.45 29 30 924 +30
29SEP26 500.00 C 43.00 44.23 43.00 44.75 -3.85 29 57 2,831 -54
29SEP26 510.00 C 38.80 39.65 38.80 39.72 -3.63 29 29 2,155 +28
29SEP26 520.00 C 34.80 34.85 34.80 35.47 -3.14 29 4 3,573 0
29SEP26 530.00 C 30.82 30.82 30.82 31.72 -2.60 29 1 1,719 0
29SEP26 540.00 C 0.00 0.00 0.00 27.77 -2.78 29 0 2,189 0
29SEP26 550.00 C 25.15 25.15 24.10 25.05 -2.41 29 112 19,100 +90
29SEP26 560.00 C 21.97 21.97 21.97 22.38 -1.95 29 1 3,524 -1
29SEP26 570.00 C 0.00 0.00 0.00 19.62 -2.13 29 0 2,632 0
29SEP26 580.00 C 0.00 0.00 0.00 17.43 -2.08 30 0 5,903 0
29SEP26 590.00 C 16.00 16.20 16.00 15.26 -2.26 30 4 846 -2
29SEP26 600.00 C 13.99 14.80 13.99 13.47 -2.06 30 32 11,849 +24
29SEP26 610.00 C 12.51 13.18 12.44 11.85 -1.99 30 365 5,225 +315
29SEP26 620.00 C 0.00 0.00 0.00 10.31 -1.95 30 0 4,039 0
29SEP26 630.00 C 10.03 10.59 10.03 9.13 -1.61 30 429 4,956 +413
29SEP26 640.00 C 9.11 9.66 9.11 7.97 -1.64 30 564 7,212 +564
29SEP26 650.00 C 8.90 8.90 8.08 6.96 -1.52 30 745 30,687 +332
29SEP26 660.00 C 7.62 8.07 7.62 6.14 -1.30 30 603 6,789 +571
29SEP26 670.00 C 7.00 7.40 6.92 5.33 -1.33 30 677 2,671 +458
29SEP26 680.00 C 6.45 6.45 6.34 4.67 -1.21 31 508 10,367 +508
29SEP26 690.00 C 0.00 0.00 0.00 4.12 -1.01 31 0 525 0
29SEP26 700.00 C 5.43 5.43 5.43 3.58 -1.03 31 1 2,457 0
29SEP26 710.00 C 0.00 0.00 0.00 3.11 -0.98 31 0 328 0
29SEP26 720.00 C 0.00 0.00 0.00 2.76 -0.82 31 0 1,811 0
29SEP26 730.00 C 0.00 0.00 0.00 2.41 -0.78 31 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 2.06 -0.80 31 0 647 0
29SEP26 750.00 C 4.00 4.00 4.00 1.85 -0.68 31 50 1,701 -50
29SEP26 760.00 C 0.00 0.00 0.00 1.63 -0.57 31 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 1.41 -0.58 31 0 1,188 0
29SEP26 780.00 C 3.10 3.10 3.10 1.23 -0.56 32 475 1,951 +474
29SEP26 790.00 C 0.00 0.00 0.00 1.10 -0.49 32 0 180 0
29SEP26 800.00 C 0.00 0.00 0.00 0.97 -0.42 32 0 781 0
29SEP26 810.00 C 0.00 0.00 0.00 0.86 -0.36 32 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.82 -0.28 33 0 408 0
29SEP26 830.00 C 0.00 0.00 0.00 0.77 -0.22 33 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.73 -0.14 33 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.71 -0.06 34 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.69 -0.02 34 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.67 +0.03 35 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.65 +0.07 35 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.63 +0.12 36 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.61 +0.15 36 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.60 +0.18 37 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.58 +0.19 37 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.19 -0.16 33 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.17 -0.15 33 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.15 -0.13 34 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.13 -0.12 34 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.12 -0.12 34 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.11 -0.11 34 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.10 -0.10 34 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.09 -0.09 34 0 875 0
30DEC26 360.00 C 0.00 0.00 0.00 159.39 -5.32 37 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 150.38 -5.40 36 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 137.48 -11.35 29 0 422 0
30DEC26 390.00 C 0.00 0.00 0.00 132.88 -5.55 34 0 221 0
30DEC26 400.00 C 0.00 0.00 0.00 120.88 -10.46 29 0 1,013 0
30DEC26 410.00 C 0.00 0.00 0.00 116.36 -5.26 32 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 108.55 -5.09 32 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 101.00 -6.09 31 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 91.01 -7.39 29 0 83 0
30DEC26 450.00 C 0.00 0.00 0.00 84.34 -6.10 29 0 903 0
30DEC26 460.00 C 0.00 0.00 0.00 77.83 -5.81 29 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 71.89 -5.47 29 0 281 0
30DEC26 480.00 C 67.10 67.10 67.10 65.95 -5.32 29 30 2,110 0
30DEC26 490.00 C 0.00 0.00 0.00 61.99 -1.68 29 0 1,395 0
30DEC26 500.00 C 60.36 60.36 60.36 57.07 -3.29 30 3 1,658 0
30DEC26 510.00 C 50.62 50.62 50.62 51.90 -3.75 29 1 1,241 0
30DEC26 520.00 C 48.75 48.75 48.75 47.45 -3.01 29 2 1,051 0
30DEC26 530.00 C 41.81 41.81 41.81 43.06 -3.00 29 2 2,474 -2
30DEC26 540.00 C 39.00 39.00 39.00 39.21 -2.95 29 2 1,781 +2
30DEC26 550.00 C 0.00 0.00 0.00 35.52 -2.88 29 0 9,031 0
30DEC26 560.00 C 0.00 0.00 0.00 31.99 -2.95 29 0 2,221 0
30DEC26 570.00 C 0.00 0.00 0.00 28.92 -2.73 29 0 4,749 0
30DEC26 580.00 C 0.00 0.00 0.00 25.86 -2.77 29 0 4,988 0
30DEC26 590.00 C 0.00 0.00 0.00 23.23 -2.37 28 0 3,322 0
30DEC26 600.00 C 22.00 22.28 22.00 20.83 -2.33 28 6 13,474 +4
30DEC26 610.00 C 0.00 0.00 0.00 18.42 -2.37 28 0 2,433 0
30DEC26 620.00 C 19.41 19.41 19.41 16.52 -1.92 28 3 7,430 0
30DEC26 630.00 C 17.61 17.61 17.60 14.69 -1.95 28 40 1,798 0
30DEC26 640.00 C 16.00 16.00 16.00 12.86 -1.98 28 6 2,332 +6
30DEC26 650.00 C 14.45 15.15 14.45 11.50 -1.57 28 21 2,529 +19
30DEC26 660.00 C 0.00 0.00 0.00 10.15 -1.60 28 0 2,081 0
30DEC26 670.00 C 11.69 12.34 11.69 8.81 -1.61 28 38 612 +37
30DEC26 680.00 C 0.00 0.00 0.00 7.85 -1.25 28 0 1,335 0
30DEC26 690.00 C 0.00 0.00 0.00 6.88 -1.27 28 0 469 0
30DEC26 700.00 C 9.60 10.00 9.60 5.91 -1.30 27 91 15,426 -1
30DEC26 710.00 C 0.00 0.00 0.00 5.24 -1.02 27 0 349 0
30DEC26 720.00 C 0.00 0.00 0.00 4.57 -0.99 27 0 1,755 0
30DEC26 730.00 C 0.00 0.00 0.00 3.90 -1.01 27 0 228 0
30DEC26 740.00 C 0.00 0.00 0.00 3.43 -0.82 27 0 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 2.98 -0.74 27 0 12,478 0
30DEC26 760.00 C 0.00 0.00 0.00 2.53 -0.75 27 0 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 2.20 -0.65 27 0 477 0
30DEC26 780.00 C 0.00 0.00 0.00 1.91 -0.53 27 0 1,833 0
30DEC26 790.00 C 0.00 0.00 0.00 1.61 -0.55 27 0 95 0
30DEC26 800.00 C 0.00 0.00 0.00 1.37 -0.51 27 0 680 0
30DEC26 810.00 C 0.00 0.00 0.00 1.16 -0.39 26 0 37 0
30DEC26 820.00 C 5.00 5.00 5.00 0.98 -0.41 26 10 210 0
30DEC26 830.00 C 0.00 0.00 0.00 0.81 -0.37 26 0 158 0
30DEC26 840.00 C 0.00 0.00 0.00 0.73 -0.28 26 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.71 -0.14 27 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 0.69 -0.06 27 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.67 +0.02 28 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.65 +0.07 28 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 0.63 +0.12 28 0 63 0
30DEC26 900.00 C 0.00 0.00 0.00 0.61 +0.15 29 75 433 +75
30DEC26 910.00 C 0.00 0.00 0.00 0.60 +0.18 29 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.58 +0.19 30 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.19 -0.16 26 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.17 -0.15 26 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.15 -0.13 27 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.13 -0.12 27 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.12 -0.12 27 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.11 -0.11 27 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.10 -0.10 27 0 41 0
30DEC26 1,000.00 C 2.33 2.33 2.33 0.09 -0.09 27 6 2,327 0
30MAR27 360.00 C 0.00 0.00 0.00 164.86 -5.08 36 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 156.34 -5.00 35 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 148.00 -4.92 34 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 139.84 -6.04 34 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 131.88 -4.70 33 0 645 0
30MAR27 410.00 C 0.00 0.00 0.00 124.21 -4.59 32 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 112.27 -8.86 29 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 109.36 -4.40 31 0 43 0
30MAR27 440.00 C 0.00 0.00 0.00 102.33 -4.83 31 0 91 0
30MAR27 450.00 C 0.00 0.00 0.00 93.53 -6.17 30 0 246 0
30MAR27 460.00 C 0.00 0.00 0.00 87.45 -5.42 29 0 11 0
30MAR27 470.00 C 0.00 0.00 0.00 81.36 -6.58 29 0 64 0
30MAR27 480.00 C 0.00 0.00 0.00 77.76 -4.37 30 0 414 0
30MAR27 490.00 C 0.00 0.00 0.00 71.41 -3.59 30 0 282 0
30MAR27 500.00 C 67.50 67.50 65.00 66.55 -3.29 30 4 979 -2
30MAR27 510.00 C 61.35 61.35 60.40 61.58 -3.52 29 9 267 +2
30MAR27 520.00 C 0.00 0.00 0.00 56.83 -3.29 29 0 236 0
30MAR27 530.00 C 0.00 0.00 0.00 52.12 -3.69 29 0 2,102 0
30MAR27 540.00 C 48.00 48.45 46.50 47.85 -3.29 29 101 217 0
30MAR27 550.00 C 44.78 45.00 43.50 43.91 -3.38 29 22 473 -20
30MAR27 560.00 C 41.00 41.00 41.00 39.96 -3.46 28 1,441 2,115 +1,363
30MAR27 570.00 C 0.00 0.00 0.00 36.46 -3.08 28 0 1,126 0
30MAR27 580.00 C 35.66 35.66 35.66 33.23 -3.07 28 3 608 +3
30MAR27 590.00 C 0.00 0.00 0.00 30.00 -3.15 28 0 475 0
30MAR27 600.00 C 29.40 29.66 29.40 27.17 -2.82 28 59 2,327 +58
30MAR27 610.00 C 0.00 0.00 0.00 24.61 -2.74 27 0 1,812 0
30MAR27 620.00 C 0.00 0.00 0.00 22.03 -2.83 27 0 2,350 0
30MAR27 630.00 C 24.50 24.50 24.50 19.78 -2.58 27 4 1,138 0
30MAR27 640.00 C 22.80 22.80 22.35 17.80 -2.41 27 2 632 0
30MAR27 650.00 C 20.62 20.62 20.62 15.81 -2.48 27 1 246 -1
30MAR27 660.00 C 0.00 0.00 0.00 14.05 -2.32 26 0 125 0
30MAR27 670.00 C 0.00 0.00 0.00 12.56 -2.06 26 0 1,359 0
30MAR27 680.00 C 16.85 16.85 16.85 11.07 -2.12 26 1 590 +1
30MAR27 690.00 C 0.00 0.00 0.00 9.71 -2.05 26 0 232 0
30MAR27 700.00 C 13.95 13.95 13.95 8.63 -1.72 26 5 1,635 -5
30MAR27 710.00 C 0.00 0.00 0.00 7.54 -1.77 26 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 6.53 -1.74 25 0 49 0
30MAR27 730.00 C 0.00 0.00 0.00 5.76 -1.47 25 0 4 0
30MAR27 740.00 C 0.00 0.00 0.00 5.00 -1.42 25 0 2,506 0
30MAR27 750.00 C 10.00 10.00 10.00 4.13 -1.56 25 38 97 -13
30MAR27 760.00 C 0.00 0.00 0.00 3.62 -1.34 25 0 9 0
30MAR27 770.00 C 0.00 0.00 0.00 3.11 -1.20 24 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 2.68 -1.14 24 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 2.27 -1.06 24 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 1.99 -0.84 24 0 241 0
30MAR27 810.00 C 0.00 0.00 0.00 1.59 -0.91 24 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 1.37 -0.80 24 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.16 -0.69 23 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 0.94 -0.64 23 0 45 0
30MAR27 850.00 C 6.20 6.20 6.20 0.80 -0.58 23 2 697 0
TOTAL CALL 42,811 1,138,435 +7,583
17APR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
17APR26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
17APR26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
17APR26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
17APR26 460.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 968 -10
17APR26 470.00 P 0.02 0.03 0.01 0.00 -0.01 0 45 1,608 -7
17APR26 480.00 P 0.01 0.01 0.01 0.00 -0.01 0 49 1,448 +1
17APR26 490.00 P 0.15 0.15 0.15 0.00 -0.05 0 2 1,497 -2
17APR26 500.00 P 0.20 0.44 0.04 0.00 -0.33 0 1,164 3,030 -587
17APR26 510.00 P 1.20 4.43 0.75 0.00 -1.66 0 10,605 3,204 -4,866
17APR26 520.00 P 5.00 13.00 5.00 9.50 +3.65 0 158 0 -1,545
17APR26 530.00 P 22.39 22.39 20.20 19.50 +4.91 0 49 0 -59
17APR26 540.00 P 0.00 0.00 0.00 29.50 +5.14 0 0 0 -1
17APR26 550.00 P 0.00 0.00 0.00 39.50 +5.07 0 0 0 -30
17APR26 560.00 P 0.00 0.00 0.00 49.50 +5.61 0 0 0 -1
17APR26 570.00 P 0.00 0.00 0.00 59.50 +4.97 0 0 0 0
17APR26 580.00 P 0.00 0.00 0.00 69.50 +4.97 0 0 0 0
17APR26 590.00 P 0.00 0.00 0.00 79.50 +4.97 0 0 0 0
17APR26 600.00 P 0.00 0.00 0.00 89.50 +4.98 0 0 0 0
17APR26 610.00 P 0.00 0.00 0.00 99.50 +4.98 0 0 0 0
17APR26 620.00 P 0.00 0.00 0.00 109.50 +4.98 0 0 0 0
17APR26 630.00 P 0.00 0.00 0.00 119.50 +4.99 0 0 0 0
17APR26 640.00 P 0.00 0.00 0.00 129.50 - 0 0 0 -
24APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
24APR26 440.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
24APR26 450.00 P 0.33 0.33 0.33 0.01 0.00 31 2 107 -2
24APR26 460.00 P 0.31 0.32 0.25 0.02 0.00 28 26 172 +24
24APR26 470.00 P 0.58 0.58 0.42 0.10 0.00 27 13 619 +13
24APR26 480.00 P 1.10 1.25 0.78 0.44 +0.01 28 215 1,280 +135
24APR26 490.00 P 2.00 2.73 1.69 1.48 +0.18 28 1,029 1,245 +800
24APR26 500.00 P 3.54 5.54 3.50 3.74 +0.51 28 1,248 1,604 +65
24APR26 510.00 P 6.60 10.13 6.03 7.69 +1.09 28 882 715 -21
24APR26 520.00 P 11.50 16.80 11.50 14.22 +2.57 30 143 138 +25
24APR26 530.00 P 24.25 25.50 22.30 22.02 +3.45 32 53 56 +31
24APR26 540.00 P 0.00 0.00 0.00 30.61 +5.01 33 0 36 0
24APR26 550.00 P 0.00 0.00 0.00 40.00 +5.35 34 0 2 0
24APR26 560.00 P 54.00 54.00 54.00 49.70 +5.81 35 1 1 +1
24APR26 570.00 P 0.00 0.00 0.00 59.57 +5.04 37 0 1 0
24APR26 580.00 P 0.00 0.00 0.00 69.51 +4.98 38 0 0 0
24APR26 590.00 P 0.00 0.00 0.00 79.50 +4.97 0 0 0 0
24APR26 600.00 P 0.00 0.00 0.00 89.50 +4.98 0 0 0 0
24APR26 610.00 P 0.00 0.00 0.00 101.69 +7.17 89 0 0 0
24APR26 620.00 P 0.00 0.00 0.00 111.72 +7.05 96 0 0 0
24APR26 630.00 P 0.00 0.00 0.00 119.98 - 78 0 0 -
24APR26 640.00 P 0.00 0.00 0.00 130.02 - 84 0 0 -
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 61 0 195 0
29APR26 370.00 P 0.01 0.01 0.01 0.01 0.00 56 150 287 +150
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 0.00 0.00 0.00 0.01 0.00 44 0 1,347 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 39 0 770 0
29APR26 420.00 P 0.11 0.11 0.11 0.01 0.00 35 2 2,065 0
29APR26 430.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 1,436 0
29APR26 440.00 P 0.27 0.27 0.25 0.07 +0.04 33 40 2,872 +19
29APR26 450.00 P 0.48 0.48 0.40 0.17 +0.08 32 100 5,715 +4
29APR26 460.00 P 0.60 0.76 0.60 0.38 +0.14 31 71 9,183 -30
29APR26 470.00 P 1.08 1.29 1.04 0.85 +0.22 31 198 10,091 -39
29APR26 480.00 P 1.92 2.25 1.61 1.65 +0.20 29 1,625 18,284 +99
29APR26 490.00 P 3.29 4.20 2.70 3.20 +0.27 29 3,327 9,491 -1,413
29APR26 500.00 P 5.82 7.35 4.85 5.80 +0.45 28 2,426 17,166 -452
29APR26 510.00 P 8.81 12.30 8.29 9.75 +0.78 27 4,223 13,848 +2,614
29APR26 520.00 P 14.88 18.98 13.00 16.09 +2.14 29 219 6,886 -23
29APR26 530.00 P 23.00 27.00 23.00 24.71 +3.96 34 29 6,381 +6
29APR26 540.00 P 32.70 32.70 32.70 33.21 +4.53 37 200 6,369 -200
29APR26 550.00 P 46.00 46.00 41.34 41.15 +5.37 34 4 5,059 -3
29APR26 560.00 P 49.00 53.50 49.00 52.45 +6.12 47 13 2,876 -13
29APR26 570.00 P 62.80 63.50 62.80 61.03 +4.98 45 28 2,452 -24
29APR26 580.00 P 69.73 69.73 69.73 70.41 +4.56 45 1 2,468 0
29APR26 590.00 P 81.00 81.00 81.00 80.01 +4.20 45 1 2,480 -1
29APR26 600.00 P 0.00 0.00 0.00 89.87 +4.62 48 0 12,379 0
29APR26 610.00 P 0.00 0.00 0.00 101.69 +7.17 69 0 599 0
29APR26 620.00 P 111.07 111.07 111.07 111.72 +7.05 74 135 547 0
29APR26 630.00 P 119.13 119.13 119.13 120.51 +5.94 68 107 335 0
29APR26 640.00 P 0.00 0.00 0.00 130.57 +3.84 72 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 140.32 +5.90 74 0 0 0
29APR26 660.00 P 149.00 149.00 149.00 150.78 +6.95 83 10 0 0
29APR26 670.00 P 0.00 0.00 0.00 159.55 +5.09 64 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 170.77 +6.31 90 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 180.22 +5.67 86 0 0 0
29APR26 700.00 P 191.00 191.00 190.35 190.68 +6.13 97 110 95 -110
29APR26 710.00 P 0.00 0.00 0.00 200.22 +5.76 93 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 210.22 +5.57 97 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 220.22 +5.76 100 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 230.22 +5.58 103 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 240.22 +5.68 106 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 250.21 +5.76 109 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 260.21 +5.57 112 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 270.50 +5.87 119 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 280.95 +6.32 129 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 290.50 +5.87 125 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 300.95 +6.32 135 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 310.21 +5.58 126 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 320.21 +5.59 128 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 330.21 +5.59 131 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 340.21 +5.59 134 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 350.21 +5.59 136 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 360.21 +5.60 139 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 370.20 +5.59 141 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 380.20 +5.59 143 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 391.00 +5.38 160 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 400.51 +5.91 154 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 410.49 +5.89 156 0 0 0
28MAY26 360.00 P 0.22 0.28 0.22 0.01 0.00 32 100 398 -60
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
28MAY26 380.00 P 0.40 0.40 0.40 0.03 +0.01 30 30 1,281 +30
28MAY26 390.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 600 0
28MAY26 400.00 P 0.80 0.80 0.70 0.14 +0.03 29 28 1,130 +21
28MAY26 410.00 P 0.96 0.96 0.96 0.28 +0.07 29 50 722 0
28MAY26 420.00 P 1.51 1.51 1.27 0.54 +0.10 29 26 2,456 0
28MAY26 430.00 P 1.75 1.83 1.60 0.97 +0.16 29 24 2,587 +7
28MAY26 440.00 P 2.05 2.35 2.05 1.67 +0.25 29 41 4,424 +37
28MAY26 450.00 P 3.10 3.60 3.10 2.75 +0.42 29 147 7,751 +89
28MAY26 460.00 P 4.15 5.23 4.15 4.30 +0.64 29 377 3,583 +16
28MAY26 470.00 P 5.80 7.20 5.80 6.28 +0.77 29 1,453 4,827 +690
28MAY26 480.00 P 8.03 10.05 7.80 8.73 +0.76 28 498 8,204 +126
28MAY26 490.00 P 11.30 13.55 11.30 12.23 +1.15 29 762 10,276 +338
28MAY26 500.00 P 15.30 18.30 15.30 16.64 +1.64 29 786 6,478 +745
28MAY26 510.00 P 19.80 23.84 19.50 21.68 +1.97 29 1,157 9,958 +619
28MAY26 520.00 P 27.91 29.80 27.91 27.88 +2.80 29 129 6,878 -23
28MAY26 530.00 P 35.50 37.00 35.50 34.83 +2.63 30 6 5,479 +6
28MAY26 540.00 P 42.80 44.00 40.14 42.96 +3.66 31 140 5,075 +10
28MAY26 550.00 P 46.20 53.17 46.20 52.33 +5.33 34 131 4,568 -66
28MAY26 560.00 P 0.00 0.00 0.00 60.20 +6.19 34 0 4,873 0
28MAY26 570.00 P 0.00 0.00 0.00 68.80 +5.43 35 0 1,239 0
28MAY26 580.00 P 0.00 0.00 0.00 74.90 +1.06 26 0 695 0
28MAY26 590.00 P 90.10 90.10 87.30 88.16 +5.90 39 2 941 0
28MAY26 600.00 P 99.48 99.48 99.48 93.06 +5.40 0 5 696 -5
28MAY26 610.00 P 0.00 0.00 0.00 102.56 +5.80 0 0 2,592 0
28MAY26 620.00 P 0.00 0.00 0.00 115.35 +5.98 38 0 241 0
28MAY26 630.00 P 0.00 0.00 0.00 126.63 +6.46 46 0 107 0
28MAY26 640.00 P 0.00 0.00 0.00 136.38 +7.70 47 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 144.71 +5.12 41 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 155.74 +7.56 49 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 164.38 +5.20 43 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 174.28 +5.25 44 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 184.20 +5.48 45 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 195.65 +6.82 57 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 204.17 +6.60 49 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 215.53 +6.84 61 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 223.96 +5.53 50 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 233.92 +5.54 51 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 245.40 +6.87 66 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 253.84 +6.99 54 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 264.01 +5.56 58 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 273.77 +5.36 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 283.94 +5.57 60 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 295.20 +6.87 73 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 303.67 +5.37 59 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 313.64 +5.38 60 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 323.61 +5.38 62 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 335.08 +6.88 79 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 343.55 +5.39 64 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 353.52 +5.58 64 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 363.49 +5.58 65 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 375.15 +7.27 86 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 384.92 +7.07 86 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 393.41 +5.59 68 0 120 0
29JUN26 360.00 P 0.67 0.68 0.65 0.13 +0.10 31 45 1,933 +45
29JUN26 370.00 P 0.86 0.93 0.86 0.24 +0.18 31 14 212 +14
29JUN26 380.00 P 1.10 1.11 1.10 0.40 +0.28 31 23 4,150 +23
29JUN26 390.00 P 0.00 0.00 0.00 0.65 +0.42 30 0 849 0
29JUN26 400.00 P 1.83 1.83 1.70 1.02 +0.58 30 13 1,789 +7
29JUN26 410.00 P 2.22 2.30 2.22 1.54 +0.76 30 9 1,921 +6
29JUN26 420.00 P 2.78 2.81 2.78 2.26 +0.96 30 176 2,120 -25
29JUN26 430.00 P 3.70 3.71 3.67 3.24 +1.17 30 162 3,497 +154
29JUN26 440.00 P 5.00 5.10 5.00 4.59 +1.44 29 70 3,848 +45
29JUN26 450.00 P 6.20 6.50 6.20 6.15 +1.50 29 44 6,790 +37
29JUN26 460.00 P 8.00 8.65 8.00 8.05 +1.42 28 165 11,680 +15
29JUN26 470.00 P 10.10 11.00 10.10 10.53 +1.39 28 107 5,579 -6
29JUN26 480.00 P 13.28 14.80 13.28 13.62 +1.40 28 73 8,780 +1
29JUN26 490.00 P 17.70 18.50 17.70 17.43 +1.54 28 64 16,213 +43
29JUN26 500.00 P 22.08 23.31 22.00 21.77 +1.87 28 209 21,022 +195
29JUN26 510.00 P 26.29 29.00 26.29 27.09 +2.24 28 106 16,669 +48
29JUN26 520.00 P 29.45 33.99 29.45 32.92 +2.57 28 37 13,651 +22
29JUN26 530.00 P 40.00 40.00 40.00 40.29 +3.66 29 10 5,003 +10
29JUN26 540.00 P 47.24 47.50 47.24 47.50 +4.84 30 27 7,746 0
29JUN26 550.00 P 55.20 55.20 54.00 55.00 +3.61 30 45 9,633 +9
29JUN26 560.00 P 65.50 65.50 65.50 65.45 +9.65 34 510 14,679 -500
29JUN26 570.00 P 0.00 0.00 0.00 71.98 +6.52 32 0 4,941 0
29JUN26 580.00 P 78.22 78.22 78.22 80.40 +6.50 32 1 9,766 0
29JUN26 590.00 P 0.00 0.00 0.00 88.16 +5.65 30 0 3,445 0
29JUN26 600.00 P 99.00 99.00 99.00 101.76 +8.01 39 3 5,680 0
29JUN26 610.00 P 109.00 109.00 109.00 106.70 +3.17 32 4 2,048 -4
29JUN26 620.00 P 112.16 112.16 112.00 119.95 +8.14 41 31 6,996 +31
29JUN26 630.00 P 0.00 0.00 0.00 130.25 +7.48 43 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 136.38 +5.31 37 0 3,308 0
29JUN26 650.00 P 0.00 0.00 0.00 144.83 +4.29 33 0 1,743 0
29JUN26 660.00 P 0.00 0.00 0.00 155.74 +3.30 38 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 164.60 +5.21 35 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 174.28 +5.25 35 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 184.32 +5.60 37 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 195.65 +6.18 45 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 204.17 +6.53 39 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 215.53 +6.84 47 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 223.96 +5.49 40 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 233.92 +4.61 41 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 245.40 +6.87 51 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 254.63 +6.30 49 0 215 0
29JUN26 770.00 P 0.00 0.00 0.00 264.01 +5.56 46 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 273.77 +5.36 44 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 283.94 +5.55 48 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 295.20 +6.86 57 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 303.68 +5.37 47 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 313.65 +5.38 48 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 323.61 +5.37 49 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 335.08 +6.88 62 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 343.84 +5.67 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 353.52 +5.38 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 363.49 +5.39 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 375.15 +7.08 67 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 384.92 +6.88 67 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 393.41 +5.40 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 404.15 +6.17 64 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 413.37 +5.61 56 0 0 0
30JUL26 360.00 P 1.16 1.35 1.16 0.28 +0.04 28 7 272 +7
30JUL26 370.00 P 0.00 0.00 0.00 0.47 +0.08 28 0 39 0
30JUL26 380.00 P 2.00 2.00 2.00 0.76 +0.13 28 10 891 +5
30JUL26 390.00 P 2.50 2.50 2.50 1.19 +0.21 28 2 319 0
30JUL26 400.00 P 3.00 3.00 3.00 1.78 +0.28 28 1 500 +1
30JUL26 410.00 P 0.00 0.00 0.00 2.58 +0.36 28 0 550 0
30JUL26 420.00 P 5.05 5.05 5.05 3.62 +0.43 28 30 740 +30
30JUL26 430.00 P 6.06 6.08 5.79 5.06 +0.62 28 90 5,978 +31
30JUL26 440.00 P 0.00 0.00 0.00 6.84 +0.87 28 0 595 0
30JUL26 450.00 P 9.15 9.82 9.15 8.99 +1.05 28 246 1,293 +242
30JUL26 460.00 P 11.75 12.18 11.75 11.50 +1.12 28 46 1,223 +45
30JUL26 470.00 P 14.05 14.47 14.05 14.11 +0.90 28 66 1,142 +20
30JUL26 480.00 P 17.90 18.87 17.60 17.60 +1.17 28 482 2,569 -56
30JUL26 490.00 P 21.65 22.04 21.55 21.65 +1.62 28 106 2,963 +100
30JUL26 500.00 P 25.65 27.08 25.30 25.95 +1.68 27 171 1,656 +77
30JUL26 510.00 P 29.98 31.98 29.98 31.35 +2.23 28 140 480 +60
30JUL26 520.00 P 0.00 0.00 0.00 37.06 +2.51 28 0 363 0
30JUL26 530.00 P 0.00 0.00 0.00 43.58 +3.00 28 0 273 0
30JUL26 540.00 P 0.00 0.00 0.00 50.77 +2.95 29 0 36 0
30JUL26 550.00 P 0.00 0.00 0.00 58.23 +4.07 29 0 55 0
30JUL26 560.00 P 0.00 0.00 0.00 65.45 +3.45 29 0 62 0
30JUL26 570.00 P 0.00 0.00 0.00 73.16 +3.93 29 0 36 0
30JUL26 580.00 P 0.00 0.00 0.00 81.45 +4.17 29 0 93 0
30JUL26 590.00 P 0.00 0.00 0.00 89.92 +4.24 29 0 246 0
30JUL26 600.00 P 94.36 101.00 94.36 101.76 +8.01 34 38 624 +38
30JUL26 610.00 P 0.00 0.00 0.00 108.53 +4.73 31 0 179 0
30JUL26 620.00 P 0.00 0.00 0.00 119.95 +7.15 35 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 130.25 +7.48 37 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 136.38 +5.16 32 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 145.48 +4.94 31 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 155.74 +3.30 33 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 165.13 +5.41 33 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 174.66 +5.23 32 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 184.48 +5.27 33 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 195.65 +6.18 39 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 204.21 +5.56 34 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 215.53 +6.84 41 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 224.05 +5.58 35 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 233.92 +4.61 36 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 245.40 +6.82 44 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 254.63 +6.11 42 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 264.01 +5.54 40 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 273.79 +5.36 39 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 283.94 +5.55 42 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 295.20 +6.85 49 0 0 0
29SEP26 360.00 P 3.00 3.00 2.77 1.55 +0.08 30 367 548 +362
29SEP26 370.00 P 0.00 0.00 0.00 2.16 +0.22 30 0 160 0
29SEP26 380.00 P 4.30 4.30 4.12 2.88 +0.18 30 12 546 0
29SEP26 390.00 P 0.00 0.00 0.00 3.89 +0.29 30 0 684 0
29SEP26 400.00 P 5.76 6.25 5.76 5.06 +0.43 30 17 2,685 +2
29SEP26 410.00 P 7.59 7.61 7.48 6.51 +0.48 30 165 1,112 +75
29SEP26 420.00 P 8.80 8.80 8.80 8.28 +0.71 30 1 1,775 0
29SEP26 430.00 P 0.00 0.00 0.00 10.24 +0.74 30 0 2,423 0
29SEP26 440.00 P 12.70 12.70 12.40 12.35 +0.65 29 103 4,357 +101
29SEP26 450.00 P 15.10 15.10 15.10 14.99 +0.76 29 1 7,430 0
29SEP26 460.00 P 17.30 18.44 17.30 17.76 +0.89 29 6 2,844 +5
29SEP26 470.00 P 21.00 21.87 21.00 21.03 +1.12 28 7 6,183 +3
29SEP26 480.00 P 0.00 0.00 0.00 24.74 +1.31 28 0 6,444 0
29SEP26 490.00 P 30.03 30.03 30.03 28.99 +1.94 28 2 4,221 0
29SEP26 500.00 P 31.50 32.38 31.50 34.38 +2.81 29 8 13,274 -6
29SEP26 510.00 P 38.43 39.27 38.43 39.16 +2.58 28 55 6,478 -8
29SEP26 520.00 P 0.00 0.00 0.00 44.34 +2.66 28 0 7,702 0
29SEP26 530.00 P 0.00 0.00 0.00 50.42 +2.77 28 0 3,533 0
29SEP26 540.00 P 59.12 59.12 56.80 57.89 +3.95 29 6 5,952 -5
29SEP26 550.00 P 64.06 64.06 64.06 64.06 +3.64 29 4 9,189 +2
29SEP26 560.00 P 71.00 71.00 71.00 71.57 +3.84 29 1 7,143 +1
29SEP26 570.00 P 0.00 0.00 0.00 78.99 +3.26 29 0 1,702 0
29SEP26 580.00 P 0.00 0.00 0.00 86.90 +1.91 29 0 4,970 0
29SEP26 590.00 P 0.00 0.00 0.00 92.02 +4.22 26 0 1,370 0
29SEP26 600.00 P 0.00 0.00 0.00 101.76 +6.18 28 0 17,329 0
29SEP26 610.00 P 110.00 110.00 110.00 108.53 +4.73 26 1 2,695 +1
29SEP26 620.00 P 122.66 122.66 122.66 119.95 +5.88 29 67 2,376 +35
29SEP26 630.00 P 0.00 0.00 0.00 130.25 +4.25 31 0 2,280 0
29SEP26 640.00 P 0.00 0.00 0.00 136.38 +5.16 27 0 1,133 0
29SEP26 650.00 P 0.00 0.00 0.00 145.48 +4.94 26 0 15,618 0
29SEP26 660.00 P 0.00 0.00 0.00 155.74 +3.30 28 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 165.13 +5.41 28 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 174.66 +5.23 28 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 184.48 +5.27 28 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 195.65 +6.18 32 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 204.21 +5.56 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 215.53 +6.40 34 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 224.29 +4.23 31 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 234.77 +5.46 34 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 245.40 +6.73 37 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 254.63 +6.02 36 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 264.01 +5.47 34 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 273.92 +5.47 34 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 284.52 +6.12 38 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 295.20 +6.84 42 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 303.96 +5.65 37 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 313.65 +5.38 36 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 323.61 +5.37 37 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 335.08 +6.88 45 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 343.84 +5.67 40 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 353.52 +5.38 38 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 363.85 +5.75 42 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 375.15 +7.08 48 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 384.92 +6.88 48 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 393.41 +5.40 41 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 404.15 +6.17 47 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 413.37 +5.42 42 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 423.34 +5.41 42 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 433.10 +5.20 36 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 443.65 +5.77 47 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 453.27 +5.42 44 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 463.03 +5.21 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 473.52 +5.72 48 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 483.21 +5.43 46 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 492.97 +4.90 0 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 3.82 -0.60 29 0 278 0
30DEC26 370.00 P 0.00 0.00 0.00 4.88 -0.56 29 0 352 0
30DEC26 380.00 P 6.76 8.00 6.76 6.18 -0.58 29 5 649 +3
30DEC26 390.00 P 8.80 8.80 8.80 7.66 -0.52 29 11 440 -7
30DEC26 400.00 P 9.91 10.78 9.91 9.46 -0.44 29 27 4,002 +15
30DEC26 410.00 P 12.58 12.58 12.58 11.46 -0.22 29 1 1,078 +1
30DEC26 420.00 P 0.00 0.00 0.00 13.81 +0.67 29 0 1,896 0
30DEC26 430.00 P 16.45 16.45 16.45 16.29 +0.62 29 1 1,651 0
30DEC26 440.00 P 0.00 0.00 0.00 18.79 +0.67 29 2 1,588 +2
30DEC26 450.00 P 21.22 21.22 21.22 21.78 +0.88 29 1 2,253 0
30DEC26 460.00 P 25.60 25.60 25.20 24.97 +1.08 29 10 4,279 +8
30DEC26 470.00 P 0.00 0.00 0.00 28.54 +1.14 28 0 2,672 0
30DEC26 480.00 P 32.38 33.33 32.38 32.40 +1.31 28 253 6,160 +121
30DEC26 490.00 P 36.70 36.70 36.70 37.13 +2.10 28 2 4,319 0
30DEC26 500.00 P 39.20 42.50 39.00 41.43 +1.98 28 192 13,503 +178
30DEC26 510.00 P 45.89 46.31 45.89 46.44 +2.18 28 3 5,007 +2
30DEC26 520.00 P 52.40 53.00 52.40 52.01 +2.54 28 6 3,295 0
30DEC26 530.00 P 0.00 0.00 0.00 57.71 +2.51 28 0 2,177 0
30DEC26 540.00 P 0.00 0.00 0.00 64.13 +3.04 28 0 2,049 0
30DEC26 550.00 P 0.00 0.00 0.00 70.87 +3.36 28 0 5,902 0
30DEC26 560.00 P 0.00 0.00 0.00 80.40 +5.17 30 0 4,970 0
30DEC26 570.00 P 0.00 0.00 0.00 82.63 +1.67 27 0 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 89.51 +3.88 26 0 6,450 0
30DEC26 590.00 P 0.00 0.00 0.00 96.82 +4.25 26 0 3,845 0
30DEC26 600.00 P 0.00 0.00 0.00 109.48 +5.10 29 0 23,957 0
30DEC26 610.00 P 0.00 0.00 0.00 112.06 +4.49 25 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 124.83 +4.51 29 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 130.25 +4.25 26 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 141.89 +8.66 29 0 1,818 0
30DEC26 650.00 P 152.48 152.48 152.48 147.61 +6.02 26 30 1,870 +30
30DEC26 660.00 P 160.80 162.13 160.80 157.30 +0.63 26 118 6,128 +29
30DEC26 670.00 P 0.00 0.00 0.00 167.23 +7.16 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 176.37 +6.94 27 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 185.78 +6.57 27 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 195.65 +6.18 28 0 11,315 0
30DEC26 710.00 P 0.00 0.00 0.00 205.01 +5.25 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 215.53 +5.86 30 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 224.58 +4.52 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 234.77 +5.46 30 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 245.40 +6.57 32 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 254.90 +6.04 32 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 264.06 +5.34 30 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 273.96 +5.35 30 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 284.52 +6.00 33 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 295.20 +6.84 36 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 304.25 +5.94 34 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 313.66 +5.37 32 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 323.62 +5.37 32 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 335.08 +6.88 38 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 343.84 +5.67 35 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 354.01 +5.87 37 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 363.85 +5.75 37 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 375.15 +7.08 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 384.92 +6.88 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 393.41 +5.40 36 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 404.15 +6.17 41 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 413.87 +5.92 40 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 423.34 +5.41 37 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 433.10 +5.20 33 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 443.80 +5.92 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 453.27 +5.42 39 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 463.03 +5.21 34 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 473.52 +5.72 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 483.21 +5.43 40 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 492.97 +4.90 34 0 0 0
30MAR27 360.00 P 8.40 8.40 8.40 8.06 -0.11 31 2 285 +2
30MAR27 370.00 P 0.00 0.00 0.00 9.10 -0.11 31 0 2,120 0
30MAR27 380.00 P 10.85 11.15 10.85 10.65 -0.20 30 2 1,452 +2
30MAR27 390.00 P 0.00 0.00 0.00 12.45 -0.14 30 0 602 0
30MAR27 400.00 P 14.56 14.56 13.50 14.44 +0.04 30 11 2,011 +10
30MAR27 410.00 P 0.00 0.00 0.00 16.78 -0.18 30 0 659 0
30MAR27 420.00 P 0.00 0.00 0.00 19.12 +0.18 30 4 921 0
30MAR27 430.00 P 20.54 20.54 20.54 21.94 +0.49 29 1 779 0
30MAR27 440.00 P 0.00 0.00 0.00 24.90 +0.58 29 1,800 3,020 +1,800
30MAR27 450.00 P 27.40 27.40 27.40 27.95 +0.74 29 1 2,657 0
30MAR27 460.00 P 0.00 0.00 0.00 31.59 +1.10 29 0 1,101 0
30MAR27 470.00 P 0.00 0.00 0.00 35.24 +1.21 29 0 640 0
30MAR27 480.00 P 38.00 38.00 38.00 39.16 +1.56 28 1 1,518 +1
30MAR27 490.00 P 41.69 42.80 41.69 43.54 +1.85 28 2 1,837 +1
30MAR27 500.00 P 46.50 48.50 46.50 47.94 +1.99 28 74 2,100 +10
30MAR27 510.00 P 52.34 52.34 52.34 52.73 +2.47 28 1 1,696 0
30MAR27 520.00 P 0.00 0.00 0.00 57.87 +2.40 27 0 1,657 0
30MAR27 530.00 P 64.20 64.20 64.20 63.63 +3.14 27 1 284 0
30MAR27 540.00 P 0.00 0.00 0.00 69.48 +3.29 27 0 291 0
30MAR27 550.00 P 0.00 0.00 0.00 76.23 +2.91 27 1 839 +1
30MAR27 560.00 P 0.00 0.00 0.00 80.68 +3.23 26 0 520 0
30MAR27 570.00 P 0.00 0.00 0.00 87.12 +3.51 26 0 515 0
30MAR27 580.00 P 0.00 0.00 0.00 94.40 +3.20 26 0 614 0
30MAR27 590.00 P 0.00 0.00 0.00 102.13 +3.78 26 0 225 0
30MAR27 600.00 P 111.00 111.00 111.00 109.48 +4.52 26 3 959 +3
30MAR27 610.00 P 120.00 120.00 120.00 117.16 +4.00 26 4 514 +4
30MAR27 620.00 P 0.00 0.00 0.00 125.08 +4.10 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 136.39 +4.45 28 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 144.69 +4.34 28 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 153.12 +4.42 28 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 161.71 +4.52 28 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 170.40 +5.55 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 179.43 +4.04 28 0 104 0
30MAR27 690.00 P 0.00 0.00 0.00 188.21 +4.75 28 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 197.18 +4.92 28 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 206.64 +5.16 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 215.86 +5.07 27 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 225.40 +5.09 28 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 235.03 +5.14 28 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 245.40 +5.86 29 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 254.90 +5.64 29 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 264.54 +5.82 29 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 274.13 +5.29 29 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 284.52 +5.83 30 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 295.20 +6.63 33 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 304.25 +5.78 31 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 313.66 +5.27 30 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 323.62 +5.30 30 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 335.08 +6.82 35 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 343.84 +5.63 32 0 1 0
TOTAL PUT 41,381 819,542 +682
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$ 109.20
29APR26 67.50 C 0.00 0.00 0.00 41.75 -1.11 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 39.25 -1.11 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 36.76 -1.10 74 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 34.26 -1.10 64 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 31.76 -1.11 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.26 -1.11 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 26.76 -1.11 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.27 -1.10 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 21.77 -1.10 39 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 19.27 -1.50 29 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.78 -1.11 34 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 14.29 -1.58 32 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 11.83 -1.13 31 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 9.44 -1.15 31 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 7.20 -1.15 32 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 5.33 -0.99 34 0 38 0
29APR26 107.50 C 3.43 3.43 3.43 3.57 -1.05 32 15 169 0
29APR26 110.00 C 2.69 2.69 1.99 2.18 -0.89 31 95 142 -4
29APR26 112.50 C 1.63 1.63 1.22 1.24 -0.71 31 44 160 -7
29APR26 115.00 C 0.68 0.68 0.48 0.66 -0.53 31 604 994 +581
29APR26 117.50 C 0.48 0.48 0.48 0.32 -0.36 31 2 207 +2
29APR26 120.00 C 0.00 0.00 0.00 0.15 -0.22 32 0 219 0
29APR26 122.50 C 0.00 0.00 0.00 0.07 -0.12 32 0 137 0
29APR26 125.00 C 0.00 0.00 0.00 0.03 -0.06 33 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 160 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 29.34 -1.10 35 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.84 -1.11 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.35 -1.11 29 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.88 -1.10 32 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.42 -1.35 32 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.00 -1.11 32 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.66 -1.21 32 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.42 -1.09 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 10.33 -1.06 32 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 8.42 -1.01 32 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 6.80 -0.87 32 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 5.26 -0.83 32 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 4.01 -0.72 32 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 2.92 -0.68 31 0 3 0
28MAY26 115.00 C 2.16 2.16 2.16 2.14 -0.57 31 15 112 -15
28MAY26 117.50 C 1.36 1.36 1.36 1.54 -0.47 31 1 76 +1
28MAY26 120.00 C 1.08 1.15 0.89 1.09 -0.38 31 27 703 +17
28MAY26 122.50 C 0.00 0.00 0.00 0.75 -0.30 31 0 76 0
28MAY26 125.00 C 0.60 0.60 0.52 0.51 -0.22 31 30 243 0
28MAY26 127.50 C 0.00 0.00 0.00 0.34 -0.17 31 0 593 0
28MAY26 130.00 C 0.00 0.00 0.00 0.23 -0.12 32 0 98 0
28MAY26 132.50 C 0.00 0.00 0.00 0.16 -0.08 32 0 113 0
28MAY26 135.00 C 0.00 0.00 0.00 0.10 -0.07 32 0 95 0
28MAY26 137.50 C 0.00 0.00 0.00 0.06 -0.05 32 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.81 -1.10 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 44.32 -1.09 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.82 -1.10 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.33 -1.09 46 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.84 -1.09 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.36 -1.07 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.88 -1.06 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.41 -1.04 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.85 -1.11 30 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.55 -0.94 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.19 -0.86 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.74 -1.03 35 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 17.24 -1.11 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 15.05 -1.09 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 12.99 -1.07 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 11.10 -1.03 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.38 -0.99 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 8.01 -0.78 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 6.57 -0.74 31 0 90 0
29JUN26 110.00 C 5.71 5.71 5.39 5.33 -0.72 31 30 99 +26
29JUN26 112.50 C 0.00 0.00 0.00 4.31 -0.67 31 0 60 0
29JUN26 115.00 C 0.00 0.00 0.00 3.42 -0.64 31 0 120 0
29JUN26 117.50 C 3.16 3.16 3.16 2.69 -0.59 30 30 96 -15
29JUN26 120.00 C 0.00 0.00 0.00 2.11 -0.51 30 0 77 0
29JUN26 122.50 C 0.00 0.00 0.00 1.65 -0.42 30 0 156 0
29JUN26 125.00 C 1.27 1.30 1.27 1.27 -0.36 31 22 232 +22
29JUN26 127.50 C 1.07 1.07 1.01 0.96 -0.31 31 13 103 +13
29JUN26 130.00 C 0.82 0.82 0.82 0.76 -0.21 31 15 114 +15
29JUN26 132.50 C 0.00 0.00 0.00 0.57 -0.21 31 0 534 0
29JUN26 135.00 C 0.00 0.00 0.00 0.42 -0.17 31 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.32 -0.12 31 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.23 -0.10 31 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.17 -0.09 31 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.12 -0.07 31 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.09 -0.05 31 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 29.50 -0.97 38 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 27.07 -0.95 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 24.80 -0.69 37 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 22.52 -0.53 36 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 20.37 -0.71 36 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 17.78 -1.09 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 15.77 -1.06 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 13.90 -1.04 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 12.19 -1.01 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 10.63 -0.95 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 9.40 -0.99 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 8.05 -0.65 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 6.82 -0.65 32 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 5.75 -0.63 32 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 4.80 -0.62 31 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 4.02 -0.58 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 3.31 -0.55 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 2.72 -0.50 31 0 16 0
30JUL26 125.00 C 0.00 0.00 0.00 2.23 -0.44 31 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 1.85 -0.37 31 0 44 0
30JUL26 130.00 C 0.00 0.00 0.00 1.53 -0.31 32 0 60 0
30JUL26 132.50 C 0.00 0.00 0.00 1.22 -0.38 32 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.00 -0.29 32 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 0.79 -0.27 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.81 -1.10 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.32 -1.09 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.85 -1.07 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.39 -1.04 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.96 -1.00 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.58 -0.94 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.25 -0.88 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.98 -0.49 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.77 -0.47 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.63 -0.71 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.45 -0.76 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 21.48 -0.76 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.56 -0.75 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.71 -0.98 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 16.05 -0.99 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.51 -0.93 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 13.05 -0.93 33 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 11.38 -1.22 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.15 -0.84 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.08 -0.76 32 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 8.05 -0.75 32 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 7.16 -0.67 33 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 6.30 -0.67 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 5.57 -0.58 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 4.88 -0.58 33 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 4.28 -0.50 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 3.75 -0.49 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.35 -0.36 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.94 -0.31 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.53 -0.32 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.21 -0.24 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 1.90 -0.26 33 0 0 0
29SEP26 142.50 C 1.45 1.45 1.45 1.61 -0.26 33 30 30 +30
29SEP26 145.00 C 0.00 0.00 0.00 1.40 -0.21 33 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 1.21 -0.20 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.04 -0.20 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.99 -1.07 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.60 -0.83 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.39 -0.69 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.18 -0.67 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.03 -0.44 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.93 -0.69 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.81 -0.75 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.84 -0.89 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.95 -0.73 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.12 -0.71 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.38 -0.68 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.71 -0.66 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.14 -0.62 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.88 -0.94 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 15.48 -0.58 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.81 -1.29 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 12.60 -0.84 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 11.54 -0.77 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 10.52 -0.77 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 9.57 -0.70 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 8.73 -0.68 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 7.89 -0.68 32 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 7.18 -0.58 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 6.51 -0.58 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.84 -0.58 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.42 -0.38 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 4.87 -0.41 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.37 -0.40 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.92 -0.37 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.49 -0.41 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.20 -0.31 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.90 -0.23 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.61 -0.24 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.24 -0.33 33 0 19 0
30MAR27 80.00 C 0.00 0.00 0.00 32.37 -0.66 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.37 -0.73 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.51 -0.71 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.71 -0.70 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.99 -0.68 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.34 -0.64 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.74 -0.65 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.23 -0.64 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.79 -0.59 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 17.43 -0.60 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.14 -0.57 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.68 -0.99 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.54 -0.96 31 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 12.51 -0.89 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.64 -0.73 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 10.73 -0.78 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.85 -0.72 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.05 -0.70 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.35 -0.63 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.69 -0.64 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.41 -0.26 33 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.79 -0.28 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.20 -0.40 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.68 -0.32 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.19 -0.30 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 4.73 -0.39 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.33 -0.33 32 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 3.95 -0.44 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.59 -0.32 32 0 2 0
TOTAL CALL 973 16,186 +666
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.13 0.13 0.13 0.01 0.00 35 20 166 +16
29APR26 95.00 P 0.17 0.17 0.17 0.02 -0.01 33 2 287 -2
29APR26 97.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 157 0
29APR26 100.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 158 0
29APR26 102.50 P 0.00 0.00 0.00 0.43 -0.05 32 0 69 0
29APR26 105.00 P 1.24 1.24 1.18 0.94 -0.02 32 44 140 -15
29APR26 107.50 P 1.98 1.99 1.93 1.78 +0.07 32 36 383 0
29APR26 110.00 P 2.99 3.23 2.99 2.94 +0.17 32 21 235 0
29APR26 112.50 P 0.00 0.00 0.00 4.50 +0.31 32 0 460 0
29APR26 115.00 P 0.00 0.00 0.00 6.41 +0.48 32 0 238 0
29APR26 117.50 P 0.00 0.00 0.00 8.57 +0.75 32 0 108 0
29APR26 120.00 P 0.00 0.00 0.00 10.89 +0.88 31 0 45 0
29APR26 122.50 P 0.00 0.00 0.00 13.32 +0.99 31 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 15.80 +1.06 0 0 93 -36
29APR26 127.50 P 0.00 0.00 0.00 18.30 +1.09 0 0 59 -45
29APR26 130.00 P 0.00 0.00 0.00 20.80 +1.10 0 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 23.49 +1.17 62 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 25.99 +1.12 67 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.50 +1.14 72 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.05 +1.20 79 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 33.49 +1.13 81 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.05 +1.18 88 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 38.50 +1.16 90 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 40.99 +1.15 93 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 0.02 -0.01 32 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.10 0.00 32 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.20 0.00 32 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.36 0.00 32 0 86 0
28MAY26 95.00 P 0.00 0.00 0.00 0.63 +0.02 32 0 72 0
28MAY26 97.50 P 0.00 0.00 0.00 1.03 +0.06 32 0 58 0
28MAY26 100.00 P 0.00 0.00 0.00 1.59 +0.09 32 0 108 0
28MAY26 102.50 P 2.52 2.52 2.52 2.33 +0.14 32 7 60 +7
28MAY26 105.00 P 0.00 0.00 0.00 3.28 +0.20 32 0 69 0
28MAY26 107.50 P 4.47 4.47 4.47 4.39 +0.24 32 15 40 +15
28MAY26 110.00 P 0.00 0.00 0.00 5.68 +0.28 32 0 26 0
28MAY26 112.50 P 0.00 0.00 0.00 7.18 +0.34 31 0 78 0
28MAY26 115.00 P 0.00 0.00 0.00 8.98 +0.45 32 0 50 0
28MAY26 117.50 P 0.00 0.00 0.00 10.89 +0.64 32 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 12.95 +0.73 32 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 15.12 +0.82 32 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 17.38 +0.89 32 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 19.72 +0.39 32 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 22.36 +0.62 38 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 24.80 +0.60 39 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 27.26 +1.04 41 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 29.73 +0.52 43 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 32.21 +1.15 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 34.70 +1.07 48 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 37.13 +1.05 48 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 39.63 +1.02 51 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 42.10 +1.09 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 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 0.00 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.23 0.00 31 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.38 0.00 31 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.61 0.00 31 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.94 +0.02 31 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 1.37 +0.03 31 0 33 0
29JUN26 97.50 P 2.27 2.28 2.27 1.93 +0.06 31 2 64 +2
29JUN26 100.00 P 0.00 0.00 0.00 2.65 +0.11 31 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 3.51 +0.14 31 0 68 0
29JUN26 105.00 P 4.47 4.56 4.47 4.55 +0.18 32 2 74 +1
29JUN26 107.50 P 0.00 0.00 0.00 5.69 +0.17 31 0 32 0
29JUN26 110.00 P 0.00 0.00 0.00 6.97 +0.24 31 0 115 0
29JUN26 112.50 P 0.00 0.00 0.00 8.41 +0.24 31 0 31 0
29JUN26 115.00 P 0.00 0.00 0.00 10.13 +0.37 31 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 11.91 +0.53 31 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 13.84 +0.61 31 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 15.88 +0.71 31 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 18.00 +0.76 31 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 20.27 +0.38 32 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 22.52 +0.78 31 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 24.80 +0.30 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.26 +0.45 32 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.73 +0.46 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 32.21 +0.49 36 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 34.77 +0.60 39 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 37.26 +1.16 40 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 39.63 +1.02 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.10 +0.54 41 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.37 0.00 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.55 0.00 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.81 0.00 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 1.20 +0.05 32 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.66 +0.03 32 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 2.22 +0.06 32 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 2.90 +0.08 32 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 3.73 +0.10 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 4.71 +0.17 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 5.73 +0.17 32 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 6.89 +0.19 32 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 8.14 +0.17 31 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 9.57 +0.21 31 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 11.27 +0.38 32 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 13.01 +0.51 32 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 14.82 +0.54 32 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 16.76 +0.61 32 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 18.78 +0.34 32 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 20.85 +0.35 31 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 23.01 +0.80 31 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 25.26 +0.76 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 27.55 +0.74 31 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 29.73 +0.46 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 0.00 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 0.00 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 0.00 33 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.29 0.00 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.42 0.00 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.60 0.00 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.84 +0.01 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.16 +0.06 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.55 +0.03 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 2.02 +0.05 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.54 +0.05 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.22 +0.08 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.96 +0.13 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 4.81 +0.12 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 5.79 +0.19 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 6.84 +0.19 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 8.04 +0.25 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 9.30 +0.26 34 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 10.73 +0.34 34 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 12.19 +0.34 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.82 +0.43 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 15.04 -0.01 33 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 17.29 +0.54 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.59 -0.01 33 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 20.86 +0.42 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 23.03 +0.77 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.03 +0.54 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.82 +0.55 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 29.24 +0.85 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 31.39 +0.85 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.60 +0.85 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.87 +0.88 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.16 +0.90 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 40.46 +0.60 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.80 +0.64 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 0.00 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.56 +0.01 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.75 +0.01 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.01 +0.01 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.31 +0.03 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.74 +0.03 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.18 +0.05 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.71 +0.05 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.32 +0.08 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 4.01 +0.08 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.79 +0.13 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.65 +0.12 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.61 +0.19 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.66 +0.18 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.77 +0.22 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.04 +0.26 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 11.31 +0.26 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 12.75 +0.34 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 14.22 +0.34 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 15.78 +0.51 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 17.38 +0.56 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 19.07 +0.61 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.81 +0.44 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.62 +0.46 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.47 +0.47 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.39 +0.48 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.37 +0.51 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.40 +0.53 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.45 +0.52 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.58 +0.85 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 36.76 +0.87 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.92 +0.86 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.14 +0.83 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.42 +0.88 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.55 +0.03 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.08 +0.02 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.72 +0.06 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.41 +0.05 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.18 +0.09 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.05 +0.09 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.94 +0.10 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 8.01 +0.15 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 9.08 +0.15 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 10.26 +0.21 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 11.53 +0.21 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.82 +0.22 33 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 14.27 +0.35 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.70 +0.39 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.25 +0.52 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.92 +0.66 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.45 +0.59 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.14 +0.61 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.90 +0.57 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.71 +0.62 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.58 +0.48 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 29.47 +0.47 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.43 +0.49 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.46 +0.81 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.49 +0.77 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.57 +0.77 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.69 +0.81 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.85 +0.77 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.04 +0.80 34 0 0 0
TOTAL PUT 149 8,493 -57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.44
29APR26 18.00 C 0.00 0.00 0.00 8.45 -0.26 0 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 7.95 -0.27 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.45 -0.27 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.95 -0.27 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.46 -0.26 62 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.46 -0.26 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.46 -0.26 40 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.46 -0.26 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.46 -0.26 21 0 431 0
29APR26 25.00 C 0.00 0.00 0.00 1.48 -0.28 19 0 766 0
29APR26 26.00 C 0.66 0.66 0.56 0.68 -0.17 21 25 2,304 -14
29APR26 27.00 C 0.20 0.20 0.11 0.18 -0.10 20 300 5,037 -62
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 1,474 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.45 -0.26 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.95 -0.27 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.45 -0.27 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.95 -0.27 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.46 -0.26 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.46 -0.26 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.46 -0.26 29 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.46 -0.26 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.46 -0.27 16 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.58 -0.26 20 0 1,067 0
28MAY26 26.00 C 0.81 0.81 0.81 0.84 -0.22 19 1 948 +1
28MAY26 27.00 C 0.40 0.40 0.34 0.37 -0.15 18 280 1,779 +202
28MAY26 28.00 C 0.00 0.00 0.00 0.13 -0.09 18 0 1,409 0
28MAY26 29.00 C 0.04 0.04 0.04 0.05 -0.02 19 5 170 +3
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 160 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.45 -0.26 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.95 -0.26 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.45 -0.26 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.95 -0.27 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.45 -0.27 0 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.95 -0.27 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.46 -0.26 34 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.46 -0.26 28 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.46 -0.26 23 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.46 -0.27 18 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.52 -0.26 19 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.71 -0.24 19 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 1.11 -0.21 19 0 613 0
29JUN26 27.00 C 0.63 0.63 0.62 0.62 -0.17 19 6 1,354 0
29JUN26 28.00 C 0.00 0.00 0.00 0.32 -0.12 19 0 937 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 -0.07 19 0 339 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.05 19 0 942 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.45 -0.26 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.95 -0.27 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.45 -0.27 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.95 -0.27 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.46 -0.26 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.46 -0.26 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.46 -0.26 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.50 -0.27 19 0 0 0
30JUL26 24.00 C 2.90 2.90 2.90 2.64 -0.26 19 2 2 +2
30JUL26 25.00 C 0.00 0.00 0.00 1.90 -0.25 19 0 51 0
30JUL26 26.00 C 0.00 0.00 0.00 1.34 -0.18 20 0 61 0
30JUL26 27.00 C 0.00 0.00 0.00 0.86 -0.18 20 0 179 0
30JUL26 28.00 C 0.00 0.00 0.00 0.52 -0.13 19 0 129 0
30JUL26 29.00 C 0.00 0.00 0.00 0.30 -0.09 19 0 66 0
30JUL26 30.00 C 0.00 0.00 0.00 0.16 -0.08 19 0 7 0
30JUL26 31.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 8.45 -0.26 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.96 -0.27 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.48 -0.27 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.01 -0.26 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.65 -0.27 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.66 -0.27 27 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.71 -0.24 24 0 401 0
29SEP26 23.00 C 0.00 0.00 0.00 3.82 -0.26 22 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 3.01 -0.26 21 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.23 -0.23 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.68 -0.19 20 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 1.22 -0.16 20 0 201 0
29SEP26 28.00 C 0.81 0.81 0.81 0.83 -0.13 20 14 377 +14
29SEP26 29.00 C 0.55 0.55 0.55 0.56 -0.10 20 5 158 +5
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.09 20 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.08 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.50 -0.27 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.05 -0.26 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.57 -0.26 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.09 -0.26 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.65 -0.27 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.72 -0.25 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.84 -0.25 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 4.04 -0.24 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.31 -0.23 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.66 -0.22 20 0 20 0
30DEC26 26.00 C 2.04 2.04 2.04 2.04 -0.19 19 2 50 +2
30DEC26 27.00 C 0.00 0.00 0.00 1.58 -0.17 19 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.20 -0.15 19 0 68 0
30DEC26 29.00 C 0.00 0.00 0.00 0.90 -0.13 20 0 20 0
30DEC26 30.00 C 0.55 0.55 0.55 0.66 -0.11 20 5 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 -0.09 20 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 -0.07 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 -0.05 20 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.04 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.65 -0.26 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.18 -0.25 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.71 -0.25 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.25 -0.25 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.79 -0.25 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.92 -0.23 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.09 -0.23 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.32 -0.10 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.62 -0.20 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.99 -0.18 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.37 -0.15 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.91 -0.14 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.52 -0.12 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.19 -0.10 19 0 31 0
30MAR27 30.00 C 0.00 0.00 0.00 0.93 -0.08 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.71 -0.07 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.54 -0.06 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 -0.05 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 -0.03 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
TOTAL CALL 645 26,339 +153
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 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 44 0 1,060 0
29APR26 23.00 P 0.02 0.02 0.02 0.01 0.00 34 8 1,393 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3,941 0
29APR26 25.00 P 0.04 0.04 0.04 0.05 +0.02 21 22 1,483 0
29APR26 26.00 P 0.24 0.28 0.24 0.27 +0.06 20 90 1,861 +42
29APR26 27.00 P 0.81 0.91 0.81 0.86 +0.13 18 2 560 0
29APR26 28.00 P 0.00 0.00 0.00 1.78 +0.25 21 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.76 +0.26 22 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.76 +0.27 30 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.76 +0.27 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.76 +0.27 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.75 +0.26 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.79 +0.30 72 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.78 +0.29 75 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.78 +0.29 82 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.80 +0.31 96 0 1 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 68 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 262 0
28MAY26 23.00 P 0.07 0.07 0.04 0.01 0.00 18 75 400 -65
28MAY26 24.00 P 0.08 0.13 0.08 0.05 0.00 18 15 863 -5
28MAY26 25.00 P 0.21 0.26 0.21 0.19 +0.01 18 177 863 +169
28MAY26 26.00 P 0.49 0.54 0.49 0.53 +0.06 18 250 1,224 +230
28MAY26 27.00 P 1.11 1.13 1.11 1.08 +0.12 18 10 709 +5
28MAY26 28.00 P 1.68 1.68 1.68 1.86 +0.18 18 6 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.78 +0.23 18 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.76 +0.25 18 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.76 +0.26 23 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.76 +0.27 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.75 +0.26 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.79 +0.30 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.78 +0.29 44 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.78 +0.29 47 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.80 +0.31 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 100 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 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 26 0 300 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 309 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 543 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 19 0 1,580 0
29JUN26 24.00 P 0.20 0.22 0.20 0.16 0.00 19 26 1,435 +26
29JUN26 25.00 P 0.39 0.39 0.39 0.38 +0.02 19 5 588 +5
29JUN26 26.00 P 0.74 0.77 0.74 0.74 +0.05 19 44 347 +12
29JUN26 27.00 P 0.00 0.00 0.00 1.29 +0.10 19 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.00 +0.14 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.85 +0.19 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.78 +0.23 19 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.76 +0.25 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.76 +0.26 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.75 +0.26 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.79 +0.30 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.78 +0.29 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.78 +0.29 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.80 +0.31 43 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 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30JUL26 21.00 P 0.12 0.13 0.12 0.02 0.00 21 120 135 -48
30JUL26 22.00 P 0.00 0.00 0.00 0.05 0.00 20 0 38 0
30JUL26 23.00 P 0.19 0.20 0.18 0.12 0.00 19 87 152 +87
30JUL26 24.00 P 0.00 0.00 0.00 0.27 0.00 19 0 16 0
30JUL26 25.00 P 0.57 0.57 0.57 0.54 +0.02 20 36 107 +36
30JUL26 26.00 P 0.00 0.00 0.00 0.92 +0.04 19 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.44 +0.07 19 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.14 +0.12 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.94 +0.17 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.83 +0.21 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.78 +0.24 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.76 +0.26 20 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.75 +0.26 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.79 +0.30 29 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.78 +0.29 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.78 - 33 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 22 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 0.01 -0.01 19 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 36 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 0.00 20 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 0.00 20 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 0.00 20 0 294 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 +0.01 20 0 109 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 +0.03 20 0 66 0
29SEP26 26.00 P 0.00 0.00 0.00 1.21 +0.08 20 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 1.68 +0.07 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.36 +0.12 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.10 +0.15 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.93 +0.18 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.83 +0.21 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.82 +0.28 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.76 +0.23 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.79 +0.30 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.78 +0.29 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.78 +0.29 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.80 +0.31 32 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 0.00 20 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 0.00 20 0 95 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 0.00 20 0 67 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 +0.01 20 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.02 20 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 +0.04 20 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 +0.06 20 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.53 +0.07 20 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 2.08 +0.10 21 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 +0.12 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.33 +0.14 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.11 +0.17 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.10 +0.34 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.02 +0.22 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.99 +0.43 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.79 +0.28 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.78 +0.29 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.78 +0.29 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.80 +0.31 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 0.00 20 0 66 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 0.00 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 +0.04 20 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 +0.05 20 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.91 +0.06 20 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.29 +0.09 20 0 3 0
30MAR27 26.00 P 1.94 1.94 1.94 1.74 +0.10 20 6 0 -6
30MAR27 27.00 P 0.00 0.00 0.00 2.28 +0.12 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.82 +0.14 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.50 +0.17 20 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.25 +0.19 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.10 +0.25 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.02 +0.22 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.99 +0.39 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.79 +0.25 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.78 +0.28 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.78 +0.29 23 0 0 0
TOTAL PUT 979 26,566 +488
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$ 427.60
29APR26 225.00 C 0.00 0.00 0.00 202.77 -3.17 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 197.78 -3.61 93 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 192.78 -3.62 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 187.79 -3.74 92 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 182.79 -3.04 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 177.79 -3.66 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 172.80 -3.62 80 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 167.80 -3.65 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 162.81 -3.07 78 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 157.81 -3.23 66 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 152.81 -3.19 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 147.82 -3.52 67 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 142.82 -3.95 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 137.60 -4.22 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 132.83 -3.16 56 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 127.83 -3.70 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 117.63 -3.93 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 107.63 -3.54 0 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 97.68 -4.12 0 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 87.72 -4.23 0 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 77.88 -3.88 36 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 67.90 -2.66 34 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 57.97 -2.71 34 0 64 0
29APR26 380.00 C 0.00 0.00 0.00 48.18 -2.80 34 0 195 0
29APR26 390.00 C 0.00 0.00 0.00 38.69 -2.92 34 0 350 0
29APR26 400.00 C 27.00 27.00 27.00 29.78 -2.06 34 2 622 -1
29APR26 410.00 C 22.00 22.00 20.07 21.93 -3.27 35 46 552 -30
29APR26 420.00 C 14.60 15.75 13.68 15.00 -3.01 34 84 697 +31
29APR26 430.00 C 12.12 12.12 9.00 10.02 -2.33 35 104 931 -3
29APR26 440.00 C 7.45 7.45 5.55 6.05 -2.20 35 162 835 +72
29APR26 450.00 C 4.14 4.14 3.30 3.40 -1.54 35 256 776 -4
29APR26 460.00 C 2.43 2.43 2.03 1.77 -1.32 34 154 707 +71
29APR26 470.00 C 1.72 1.72 1.28 0.86 -0.86 34 68 1,975 +26
29APR26 480.00 C 1.16 1.16 0.83 0.39 -0.52 34 16 533 -1
29APR26 490.00 C 0.60 0.60 0.60 0.16 -0.30 34 1 173 -1
29APR26 500.00 C 0.00 0.00 0.00 0.07 -0.15 35 0 412 0
29APR26 510.00 C 0.00 0.00 0.00 0.02 -0.08 34 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 171 0
29APR26 530.00 C 0.06 0.06 0.06 0.01 -0.01 38 10 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 41 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 68 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 133.34 -3.96 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 128.39 -3.97 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 118.60 -3.34 41 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 108.85 -4.26 42 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 99.10 -4.18 41 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 89.99 -3.88 44 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 79.65 -3.36 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 70.44 -2.58 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 61.60 -2.54 37 0 40 0
28MAY26 380.00 C 0.00 0.00 0.00 53.22 -2.48 37 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 45.40 -2.39 37 0 200 0
28MAY26 400.00 C 0.00 0.00 0.00 38.21 -2.58 37 1 473 0
28MAY26 410.00 C 0.00 0.00 0.00 31.35 -3.07 37 0 564 0
28MAY26 420.00 C 25.02 25.05 25.02 25.48 -2.39 36 17 363 +17
28MAY26 430.00 C 19.21 19.35 19.21 20.70 -1.95 37 12 464 +1
28MAY26 440.00 C 15.11 16.25 15.11 16.43 -1.83 37 257 375 -85
28MAY26 450.00 C 12.13 12.89 12.13 13.05 -1.54 37 39 329 -9
28MAY26 460.00 C 11.22 11.22 9.41 10.23 -1.45 37 44 323 +32
28MAY26 470.00 C 7.72 8.00 7.72 7.95 -1.07 38 2 227 +2
28MAY26 480.00 C 5.99 6.00 5.99 5.98 -0.89 38 40 941 -3
28MAY26 490.00 C 4.88 4.88 4.88 4.44 -0.73 38 15 170 0
28MAY26 500.00 C 4.00 4.00 3.60 3.26 -0.59 38 43 335 +31
28MAY26 510.00 C 0.00 0.00 0.00 2.36 -0.47 38 0 70 0
28MAY26 520.00 C 0.00 0.00 0.00 1.69 -0.37 37 0 86 0
28MAY26 530.00 C 0.00 0.00 0.00 1.20 -0.28 37 0 21 0
28MAY26 540.00 C 0.00 0.00 0.00 0.81 -0.24 37 0 12 0
28MAY26 550.00 C 0.00 0.00 0.00 0.56 -0.16 37 0 44 0
28MAY26 560.00 C 0.00 0.00 0.00 0.39 -0.11 37 0 7 0
28MAY26 570.00 C 0.00 0.00 0.00 0.26 -0.09 37 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 203.54 -3.74 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 198.58 -3.82 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 193.63 -3.49 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 188.68 -3.93 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 183.74 -3.75 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 178.81 -3.76 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 173.89 -3.46 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 168.98 -3.76 45 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 164.08 -3.75 46 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 159.09 -3.90 44 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 154.21 -3.88 44 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 149.33 -3.91 44 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 144.47 -3.88 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 139.61 -4.07 44 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 134.76 -3.51 44 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 129.92 -3.91 43 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 120.31 -4.11 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 111.85 -3.30 46 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 101.42 -2.31 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 92.25 -2.29 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 83.49 -4.17 39 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 73.97 -2.56 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 65.84 -2.51 36 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 58.17 -2.45 36 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 51.00 -2.38 36 0 279 0
29JUN26 400.00 C 0.00 0.00 0.00 44.38 -2.28 36 0 617 0
29JUN26 410.00 C 0.00 0.00 0.00 38.38 -3.33 36 0 3,863 0
29JUN26 420.00 C 32.17 32.17 32.17 32.84 -2.25 36 4 877 0
29JUN26 430.00 C 27.62 27.62 27.62 27.97 -2.06 36 15 145 +5
29JUN26 440.00 C 0.00 0.00 0.00 23.70 -1.37 37 0 1,180 0
29JUN26 450.00 C 19.79 19.80 19.79 20.04 -1.28 37 9 637 -3
29JUN26 460.00 C 16.10 16.10 16.10 16.91 -0.52 37 10 1,102 -10
29JUN26 470.00 C 13.38 13.50 13.38 13.99 -1.37 37 12 354 +10
29JUN26 480.00 C 0.00 0.00 0.00 11.48 -1.22 37 0 286 0
29JUN26 490.00 C 0.00 0.00 0.00 9.36 -1.07 37 0 55 0
29JUN26 500.00 C 0.00 0.00 0.00 7.58 -0.94 37 0 1,681 0
29JUN26 510.00 C 0.00 0.00 0.00 5.92 -0.99 36 0 53 0
29JUN26 520.00 C 6.04 6.04 6.04 4.88 -0.70 37 1 374 0
29JUN26 530.00 C 0.00 0.00 0.00 3.88 -0.60 37 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 2.98 -0.49 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 2.35 -0.41 36 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 1.84 -0.34 36 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 1.43 -0.29 36 0 109 0
29JUN26 580.00 C 2.50 2.50 2.50 1.11 -0.24 36 2 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.86 -0.19 36 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.66 -0.16 36 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.51 -0.12 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.39 -0.10 36 0 57 0
29JUN26 630.00 C 0.00 0.00 0.00 0.29 -0.09 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.22 -0.07 36 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 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 39 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 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 42 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.00 136.53 -3.89 44 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 131.80 -3.82 43 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 122.43 -3.87 42 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 113.23 -3.95 41 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 104.23 -3.82 40 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 95.48 -2.23 40 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 87.01 -3.93 39 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 77.72 -4.89 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 70.08 -3.16 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 62.88 -2.37 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 56.13 -2.30 37 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 48.37 -3.71 35 0 26 0
30JUL26 410.00 C 0.00 0.00 0.00 44.24 -2.69 37 0 5 0
30JUL26 420.00 C 0.00 0.00 0.00 38.86 -2.18 37 0 15 0
30JUL26 430.00 C 33.85 33.85 33.85 34.03 -2.02 37 15 31 +13
30JUL26 440.00 C 0.00 0.00 0.00 29.73 -1.86 37 0 20 0
30JUL26 450.00 C 25.65 25.65 25.38 25.93 -1.13 37 25 27 0
30JUL26 460.00 C 21.40 21.60 21.40 22.59 -1.08 37 3 38 +2
30JUL26 470.00 C 0.00 0.00 0.00 19.60 -1.10 37 0 178 0
30JUL26 480.00 C 17.32 17.32 17.30 16.78 -1.33 37 27 28 +27
30JUL26 490.00 C 0.00 0.00 0.00 14.31 -1.22 37 0 2 0
30JUL26 500.00 C 0.00 0.00 0.00 12.16 -1.10 37 0 8 0
30JUL26 510.00 C 0.00 0.00 0.00 10.29 - 37 0 0 -
30JUL26 520.00 C 0.00 0.00 0.00 8.67 - 37 0 0 -
29SEP26 225.00 C 0.00 0.00 0.00 205.92 -4.11 49 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 201.14 -4.10 49 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 196.33 -3.91 48 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 191.54 -3.90 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 186.77 -3.93 47 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 182.60 -3.29 49 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 177.85 -3.29 49 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 172.54 -3.96 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 168.42 -3.38 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 163.15 -4.04 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 158.50 -2.89 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 153.88 -4.23 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 149.29 -4.16 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 144.73 -3.87 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 140.18 -3.91 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 135.72 -3.89 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 126.93 -4.08 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 118.37 -3.83 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 110.02 -3.89 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 102.17 -3.49 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 94.08 -3.63 40 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 86.56 -3.55 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 78.42 -4.22 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 71.59 -2.21 37 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 65.38 -2.14 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 59.55 -2.06 37 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 55.72 -2.04 39 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 49.51 -1.41 38 0 46 0
29SEP26 430.00 C 0.00 0.00 0.00 44.92 -1.61 38 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 40.50 -1.36 38 0 457 0
29SEP26 450.00 C 35.57 35.96 35.47 36.48 -1.28 38 175 454 +175
29SEP26 460.00 C 0.00 0.00 0.00 32.82 -1.22 38 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 29.55 -1.14 38 0 1,078 0
29SEP26 480.00 C 0.00 0.00 0.00 26.60 -0.99 38 0 112 0
29SEP26 490.00 C 0.00 0.00 0.00 23.80 -1.08 38 0 85 0
29SEP26 500.00 C 0.00 0.00 0.00 21.21 -1.21 38 0 390 0
29SEP26 510.00 C 0.00 0.00 0.00 18.86 -1.12 38 0 36 0
29SEP26 520.00 C 0.00 0.00 0.00 16.75 -1.04 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 14.84 -0.97 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 13.14 -0.89 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 11.61 -0.82 38 0 153 0
29SEP26 560.00 C 0.00 0.00 0.00 10.25 -0.75 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 9.04 -0.68 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 7.95 -0.63 38 0 343 0
29SEP26 590.00 C 0.00 0.00 0.00 6.99 -0.57 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 6.14 -0.52 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 5.39 -0.47 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 4.73 -0.42 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 4.02 -0.50 37 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 3.51 -0.34 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.07 -0.31 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.68 -0.28 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.34 -0.25 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.04 -0.23 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.78 -0.20 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.55 -0.18 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 209.56 -3.87 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 204.90 -3.73 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 200.25 -3.72 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 195.63 -3.78 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 191.03 -3.78 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 186.45 -3.66 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 181.85 -3.73 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 177.33 -3.72 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 172.85 -3.74 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 168.40 -3.74 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 163.99 -3.34 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 159.62 -2.95 44 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 155.27 -3.69 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 150.98 -3.53 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 146.75 -3.36 43 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 142.56 -3.22 43 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 134.33 -2.97 42 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 126.31 -2.78 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 118.55 -2.62 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 110.98 -2.55 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 103.69 -2.52 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 96.68 -2.52 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 89.96 -2.55 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 83.56 -2.58 39 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 77.47 +2.04 38 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 70.57 -3.79 37 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 67.26 -1.70 39 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 62.13 +0.13 38 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 57.03 -1.46 38 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 52.57 -1.32 38 0 78 0
30DEC26 450.00 C 0.00 0.00 0.00 48.43 -1.26 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 44.60 -1.21 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 41.06 -1.15 38 0 583 0
30DEC26 480.00 C 37.67 37.67 37.67 37.81 -1.08 38 3 108 -3
30DEC26 490.00 C 0.00 0.00 0.00 34.81 -1.03 38 0 1 0
30DEC26 500.00 C 31.10 31.14 31.10 32.25 -0.77 38 10 188 +6
30DEC26 510.00 C 0.00 0.00 0.00 28.35 -2.00 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 27.10 -0.81 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 24.81 -0.76 38 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 22.70 -0.70 38 0 5 0
30DEC26 550.00 C 0.00 0.00 0.00 20.76 -0.65 38 0 53 0
30DEC26 560.00 C 0.00 0.00 0.00 18.97 -0.60 38 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 17.33 -0.55 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 15.82 -0.51 38 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 14.43 -0.48 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 13.16 -0.44 38 0 43 0
30DEC26 610.00 C 0.00 0.00 0.00 11.99 -0.41 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 10.93 -0.37 38 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 9.95 -0.34 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 9.06 -0.32 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 8.24 -0.30 38 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 7.50 -0.27 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.82 -0.25 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 6.20 -0.23 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.64 -0.21 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 4.97 -0.19 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 152.33 -2.66 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 148.25 -2.64 42 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 140.50 -2.38 41 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 132.79 -2.34 41 0 18 0
30MAR27 330.00 C 0.00 0.00 0.00 125.38 -2.27 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 118.24 -2.21 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 111.38 -2.16 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 104.80 -2.11 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 98.35 -2.21 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 92.21 -2.29 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 86.32 -2.41 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 80.91 -2.32 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 75.63 -2.38 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 71.36 -1.70 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 66.63 -1.74 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 62.11 -1.25 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 58.00 -1.19 38 0 6 0
30MAR27 460.00 C 0.00 0.00 0.00 53.99 -1.29 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 50.50 -1.13 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 47.16 -0.99 38 0 0 0
30MAR27 490.00 C 42.30 42.30 42.30 44.04 -1.04 38 1 1 +1
30MAR27 500.00 C 0.00 0.00 0.00 41.01 -1.08 38 0 0 0
30MAR27 510.00 C 36.75 36.75 36.75 38.18 -1.13 37 1 4 +1
30MAR27 520.00 C 0.00 0.00 0.00 35.52 - 37 0 0 -
TOTAL CALL 1,686 42,476 +370
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 63 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 374 0
29APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 529 0
29APR26 360.00 P 0.30 0.30 0.25 0.03 -0.03 35 3 578 -3
29APR26 370.00 P 0.55 0.55 0.39 0.09 -0.08 34 103 589 +40
29APR26 380.00 P 0.80 0.89 0.66 0.29 -0.18 34 46 619 -46
29APR26 390.00 P 1.30 1.39 1.20 0.81 -0.30 34 6 961 +2
29APR26 400.00 P 2.64 2.77 2.09 1.93 -0.42 34 105 1,246 -38
29APR26 410.00 P 4.50 4.90 3.89 3.80 -0.44 34 197 961 +18
29APR26 420.00 P 7.75 8.50 6.93 6.93 -0.37 33 32 403 +15
29APR26 430.00 P 0.00 0.00 0.00 11.54 -0.49 33 0 466 0
29APR26 440.00 P 20.00 20.26 18.42 18.07 +0.74 34 257 922 +152
29APR26 450.00 P 24.97 24.97 24.00 24.63 -0.04 31 2 412 +1
29APR26 460.00 P 0.00 0.00 0.00 33.85 +1.16 34 0 500 0
29APR26 470.00 P 0.00 0.00 0.00 43.00 +1.81 34 0 112 0
29APR26 480.00 P 0.00 0.00 0.00 52.59 +2.16 34 0 44 0
29APR26 490.00 P 64.30 64.30 64.30 62.43 +2.40 34 2 247 0
29APR26 500.00 P 0.00 0.00 0.00 72.40 +2.55 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 82.40 +2.60 0 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 92.88 +3.08 59 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 102.88 +3.08 64 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 112.88 +3.08 68 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 122.86 +3.06 72 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 132.88 +2.74 77 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 142.88 +3.08 81 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 152.88 +3.08 85 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 162.88 +0.96 89 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 172.88 +3.08 93 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 182.88 +2.32 97 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 192.89 +2.53 101 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 202.88 +3.08 104 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 212.87 +3.07 107 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 222.88 +2.40 111 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 232.81 +3.01 112 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 242.76 +2.96 114 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 252.81 +2.10 119 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 262.87 +2.25 123 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 272.87 +1.21 127 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.02 0.00 37 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.03 0.00 37 0 15 0
28MAY26 310.00 P 0.00 0.00 0.00 0.07 0.00 37 0 59 0
28MAY26 320.00 P 0.00 0.00 0.00 0.16 0.00 37 0 93 0
28MAY26 330.00 P 1.00 1.03 1.00 0.33 0.00 37 5 204 +5
28MAY26 340.00 P 1.40 1.47 1.40 0.62 +0.01 37 5 2,401 0
28MAY26 350.00 P 1.82 2.00 1.79 1.14 +0.06 37 33 411 +14
28MAY26 360.00 P 2.77 2.77 2.58 1.94 +0.06 37 4 3,197 -1
28MAY26 370.00 P 3.51 3.80 3.51 3.12 +0.10 38 7 174 +6
28MAY26 380.00 P 5.10 5.10 4.86 4.78 +0.17 38 3 411 +2
28MAY26 390.00 P 7.00 7.00 6.70 6.68 -0.02 37 4 1,037 0
28MAY26 400.00 P 9.80 10.24 9.25 9.33 +0.13 37 41 595 +3
28MAY26 410.00 P 12.55 12.55 12.55 12.73 +0.34 36 1 1,788 +1
28MAY26 420.00 P 17.75 17.75 17.75 16.83 +0.49 36 20 354 +20
28MAY26 430.00 P 22.28 22.28 21.99 22.58 +1.05 38 17 441 +17
28MAY26 440.00 P 0.00 0.00 0.00 27.36 +0.70 36 0 180 0
28MAY26 450.00 P 35.07 35.07 35.07 34.38 +1.15 37 1 152 0
28MAY26 460.00 P 0.00 0.00 0.00 41.46 +1.36 37 0 138 0
28MAY26 470.00 P 50.00 50.00 50.00 49.11 +1.58 37 2 72 0
28MAY26 480.00 P 0.00 0.00 0.00 57.24 +0.13 37 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 65.78 +1.99 37 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 74.66 +2.09 37 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 84.36 +3.62 39 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 93.71 +3.46 40 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 103.22 +2.76 40 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 112.97 +2.83 41 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 122.87 +2.93 42 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 132.88 +2.74 45 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 142.88 +3.08 47 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 152.88 +3.08 50 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 162.88 +0.96 52 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 172.88 +3.08 54 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 182.88 +2.32 56 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 192.89 +2.53 59 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 202.88 +3.08 61 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 212.87 +3.07 62 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 222.88 +2.40 65 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 232.81 +3.01 66 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 242.81 +3.01 68 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 252.81 +2.10 70 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 262.87 +2.25 72 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 272.87 +1.21 74 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 282.81 +3.01 75 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 292.75 +2.95 76 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 302.75 +2.95 78 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 312.75 +2.95 79 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 322.75 +2.95 81 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 332.75 +2.95 82 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 342.75 +2.95 84 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 352.75 +2.95 86 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 362.75 +2.95 87 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 372.77 +2.97 89 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 382.77 +2.97 90 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 392.75 +2.95 92 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 402.74 +2.94 93 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 412.74 +2.94 94 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 422.74 +2.94 96 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 0.00 38 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 0.00 37 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 0.00 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
29JUN26 285.00 P 0.00 0.00 0.00 0.12 0.00 37 0 1 0
29JUN26 290.00 P 0.84 0.88 0.84 0.17 0.00 37 4 16 +4
29JUN26 295.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29JUN26 300.00 P 1.20 1.23 1.20 0.30 -0.01 36 10 171 +10
29JUN26 310.00 P 0.00 0.00 0.00 0.53 -0.01 36 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 0.90 0.00 36 0 45 0
29JUN26 330.00 P 0.00 0.00 0.00 1.43 0.00 36 0 136 0
29JUN26 340.00 P 0.00 0.00 0.00 2.19 +0.02 36 0 178 0
29JUN26 350.00 P 4.23 4.50 4.23 3.34 +0.11 37 2 528 +1
29JUN26 360.00 P 5.50 5.50 5.38 4.83 +0.06 37 34 618 +28
29JUN26 370.00 P 7.70 7.70 7.20 6.74 +0.11 37 8 3,897 -2
29JUN26 380.00 P 9.50 9.50 9.50 9.12 +0.19 37 1 1,665 +1
29JUN26 390.00 P 11.90 12.00 11.80 11.83 +0.15 37 29 3,891 +27
29JUN26 400.00 P 15.33 15.65 15.30 15.10 +0.21 37 33 6,192 -3
29JUN26 410.00 P 0.00 0.00 0.00 19.08 +0.53 37 0 1,751 0
29JUN26 420.00 P 23.57 23.57 23.57 23.53 +0.59 36 6 1,440 -6
29JUN26 430.00 P 0.00 0.00 0.00 28.44 +0.94 36 0 577 0
29JUN26 440.00 P 0.00 0.00 0.00 34.17 +0.82 36 0 494 0
29JUN26 450.00 P 42.00 42.00 40.48 40.31 +0.81 36 17 2,109 +17
29JUN26 460.00 P 0.00 0.00 0.00 46.98 -0.12 36 0 296 0
29JUN26 470.00 P 0.00 0.00 0.00 54.11 +1.26 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 61.75 +1.49 36 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 71.76 +3.71 40 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 78.01 +1.73 36 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 89.23 +4.05 42 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 96.47 +3.11 39 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 105.50 +1.60 39 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 114.69 +3.38 39 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 124.03 +3.56 39 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 133.52 +3.38 39 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 143.11 +2.83 39 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 152.88 +2.20 39 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 162.88 +0.96 41 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 172.88 +1.45 43 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 182.88 +2.32 45 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 192.89 +2.53 47 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 202.88 +3.08 48 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 212.87 +3.07 50 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 222.88 +2.40 51 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 232.81 +3.01 52 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 242.81 +3.01 54 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 252.81 +2.10 55 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 262.87 +2.25 57 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 272.87 +1.21 59 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 282.81 +3.01 59 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 292.75 +2.95 60 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 302.75 +2.95 62 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 312.75 +2.95 63 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 322.75 +2.95 64 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 332.75 +2.95 65 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 342.75 +2.95 67 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 352.75 +2.95 68 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 362.75 +2.95 69 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 372.77 +2.97 71 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 382.77 +2.97 72 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 392.75 +2.95 73 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 402.74 +2.94 74 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 412.74 +2.94 75 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 422.74 +2.94 76 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.75 -0.01 37 0 6 0
30JUL26 300.00 P 0.00 0.00 0.00 0.93 0.00 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.43 0.00 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.15 +0.01 37 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 3.09 +0.03 37 0 8 0
30JUL26 340.00 P 0.00 0.00 0.00 4.29 +0.07 37 0 65 0
30JUL26 350.00 P 0.00 0.00 0.00 5.97 +0.07 37 0 39 0
30JUL26 360.00 P 0.00 0.00 0.00 8.00 +0.13 37 0 26 0
30JUL26 370.00 P 10.98 10.98 10.98 10.39 +0.21 37 1 39 -1
30JUL26 380.00 P 0.00 0.00 0.00 13.13 +0.24 37 0 1 0
30JUL26 390.00 P 16.11 16.11 16.11 16.34 +0.25 37 10 56 0
30JUL26 400.00 P 20.04 20.04 19.80 19.83 +0.33 37 2 269 +1
30JUL26 410.00 P 0.00 0.00 0.00 24.03 +0.49 37 0 17 0
30JUL26 420.00 P 0.00 0.00 0.00 28.58 +0.79 37 0 25 0
30JUL26 430.00 P 0.00 0.00 0.00 33.58 +0.93 36 0 43 0
30JUL26 440.00 P 0.00 0.00 0.00 39.24 +0.82 36 0 1 0
30JUL26 450.00 P 45.49 45.49 45.49 45.29 +0.83 36 15 15 +15
30JUL26 460.00 P 52.10 52.10 52.10 53.40 +2.65 38 15 30 +15
30JUL26 470.00 P 0.00 0.00 0.00 58.81 +1.27 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 65.99 +0.31 37 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 73.71 +1.20 37 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 82.42 +2.77 38 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 90.94 - 38 0 0 -
30JUL26 520.00 P 0.00 0.00 0.00 99.44 - 38 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 0.13 0.00 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.28 0.00 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.46 0.00 37 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.57 0.00 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.72 +0.01 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.89 +0.01 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.06 +0.01 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.32 +0.02 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 1.58 +0.02 37 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 1.86 +0.04 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.25 +0.04 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.64 +0.04 37 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.06 +0.07 37 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 4.29 +0.07 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 5.50 +0.12 37 0 110 0
29SEP26 330.00 P 9.33 9.33 8.90 7.26 +0.13 38 8 114 -2
29SEP26 340.00 P 0.00 0.00 0.00 9.31 +0.19 38 0 22 0
29SEP26 350.00 P 12.04 12.04 12.04 11.53 +0.27 38 1 119 +1
29SEP26 360.00 P 0.00 0.00 0.00 14.29 +0.28 38 0 169 0
29SEP26 370.00 P 0.00 0.00 0.00 17.29 +0.41 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 20.77 +0.41 38 0 602 0
29SEP26 390.00 P 0.00 0.00 0.00 24.12 +0.36 38 0 963 0
29SEP26 400.00 P 28.50 28.50 28.50 28.07 +1.02 37 1 3,360 0
29SEP26 410.00 P 0.00 0.00 0.00 32.21 +0.41 37 0 1,943 0
29SEP26 420.00 P 0.00 0.00 0.00 36.80 +1.25 37 0 1,689 0
29SEP26 430.00 P 42.80 43.44 42.45 41.93 +0.72 37 189 279 +132
29SEP26 440.00 P 0.00 0.00 0.00 47.56 +0.84 37 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 53.55 +0.92 37 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 59.93 +1.00 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 67.03 +1.52 37 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 74.07 +2.38 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 81.53 +2.65 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 89.14 +2.91 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 96.81 +2.81 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 105.12 +3.37 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 113.31 +3.24 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 121.47 +1.48 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 130.04 +3.34 38 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 138.73 +3.21 38 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 147.58 +3.35 38 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 156.52 +3.38 38 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 165.38 +3.27 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 174.72 +3.29 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 184.01 +3.38 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 193.43 +3.07 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 203.10 +2.12 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 212.96 +2.36 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 222.91 +2.43 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 232.90 +2.80 39 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 242.89 +2.95 40 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 252.81 +2.10 41 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 262.87 +2.25 42 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 272.87 +1.21 43 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.65 +0.03 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.81 +0.06 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.99 +0.06 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.17 +0.06 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.41 +0.09 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.68 +0.09 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 1.95 +0.09 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.30 +0.15 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 2.70 +0.15 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.10 +0.14 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 3.54 +0.18 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.11 +0.22 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 4.68 +0.21 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.26 +0.22 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 5.96 +0.14 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 6.75 +0.11 37 0 150 0
30DEC26 310.00 P 0.00 0.00 0.00 8.59 +0.32 38 0 3 0
30DEC26 320.00 P 0.00 0.00 0.00 10.70 +0.44 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 12.89 +0.44 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 15.60 +0.58 38 0 52 0
30DEC26 350.00 P 19.40 19.40 19.40 18.43 +0.59 38 10 287 +10
30DEC26 360.00 P 0.00 0.00 0.00 21.74 +0.75 38 0 186 0
30DEC26 370.00 P 0.00 0.00 0.00 25.29 +0.76 38 0 247 0
30DEC26 380.00 P 0.00 0.00 0.00 28.61 +0.48 38 0 69 0
30DEC26 390.00 P 0.00 0.00 0.00 32.36 +0.60 37 0 114 0
30DEC26 400.00 P 37.77 37.77 37.77 36.50 +0.99 37 3 824 0
30DEC26 410.00 P 0.00 0.00 0.00 40.93 +0.67 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 45.65 +0.76 37 0 152 0
30DEC26 430.00 P 51.60 51.60 51.60 50.79 +0.83 37 15 97 +15
30DEC26 440.00 P 57.29 57.29 57.26 56.30 +0.90 36 18 320 +15
30DEC26 450.00 P 0.00 0.00 0.00 62.17 +0.95 36 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 68.35 +1.02 36 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 75.28 +1.50 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 82.07 +2.43 37 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 89.12 +2.54 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 96.39 +2.62 37 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 103.85 +2.80 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 111.49 +2.86 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 119.28 +1.30 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 127.27 +3.00 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 135.41 +2.38 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 143.71 +1.47 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 152.11 +3.26 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 160.26 +2.54 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 169.38 +3.07 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 178.17 +3.05 36 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 187.10 +3.22 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 196.12 +3.30 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 205.21 +3.32 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 214.41 +3.37 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 223.80 +3.32 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 233.40 +1.54 35 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 243.05 +1.72 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 252.81 +1.85 35 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 262.87 +2.24 36 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 272.90 +1.24 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 9.02 -0.04 37 0 4 0
30MAR27 300.00 P 12.71 12.71 12.09 10.28 +0.32 37 5 17 +3
30MAR27 310.00 P 0.00 0.00 0.00 12.49 +0.32 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 14.75 +0.36 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 17.61 +0.45 37 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 20.48 +0.46 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 23.81 +0.60 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 27.40 +0.60 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 30.91 +0.78 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 35.38 +0.73 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 38.58 +1.01 37 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 44.43 +0.97 38 0 43 0
30MAR27 410.00 P 0.00 0.00 0.00 47.49 +0.95 36 0 31 0
30MAR27 420.00 P 0.00 0.00 0.00 52.31 +1.06 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 57.31 +0.84 36 0 1 0
30MAR27 440.00 P 0.00 0.00 0.00 62.79 +0.87 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 68.66 +0.81 36 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 74.78 +0.86 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 81.57 +1.35 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 88.28 +1.47 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 95.12 +2.31 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 102.27 +2.31 36 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 109.57 +2.60 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 117.02 - 36 0 0 -
TOTAL PUT 1,333 69,053 +489
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$ 3.07
29APR26 2.00 C 0.00 0.00 0.00 1.08 +0.03 131 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.98 +0.03 118 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.88 +0.03 105 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.78 +0.03 93 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.68 +0.03 82 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.58 +0.03 70 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.48 +0.03 59 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.39 +0.04 59 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.28 +0.02 37 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.20 +0.02 40 0 5 0
29APR26 3.00 C 0.13 0.14 0.13 0.13 +0.01 40 56 1,113 +45
29APR26 3.10 C 0.07 0.07 0.06 0.08 +0.01 41 10 145 +5
29APR26 3.20 C 0.04 0.04 0.04 0.04 0.00 39 5 26 0
29APR26 3.30 C 0.00 0.00 0.00 0.02 0.00 40 0 920 0
29APR26 3.40 C 0.01 0.01 0.01 0.01 0.00 41 300 302 +274
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 65 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 97 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 109 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 114 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 119 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 1.08 +0.02 64 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.98 +0.02 57 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.88 +0.02 51 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.68 +0.03 38 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.58 +0.01 32 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.49 +0.02 36 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.20 0.00 39 0 251 0
28MAY26 3.10 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
28MAY26 3.20 C 0.08 0.08 0.08 0.11 0.00 39 5 105 +5
28MAY26 3.30 C 0.00 0.00 0.00 0.08 0.00 39 0 22 0
28MAY26 3.40 C 0.06 0.06 0.06 0.05 -0.01 37 1 3 +1
28MAY26 3.50 C 0.04 0.04 0.04 0.04 -0.01 40 20 48 +20
28MAY26 3.60 C 0.00 0.00 0.00 0.03 0.00 41 0 167 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 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 52 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 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 1.08 +0.02 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.69 +0.02 34 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 +0.03 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.52 +0.02 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.32 +0.01 40 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 0.00 40 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 0.00 40 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 0.00 41 0 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 0.00 40 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 40 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 39 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
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 41 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 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 75 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.08 +0.01 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.89 +0.02 33 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.80 +0.02 36 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.71 +0.01 36 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.64 +0.02 41 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.49 0.00 40 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
30JUL26 3.10 C 0.25 0.25 0.25 0.28 0.00 43 3 3 +3
30JUL26 3.20 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 0.00 43 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30JUL26 3.80 C 0.07 0.07 0.07 0.08 0.00 43 5 5 +5
30JUL26 3.90 C 0.00 0.00 0.00 0.07 0.00 44 0 10 0
29SEP26 2.00 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.01 +0.02 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.86 +0.02 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.79 +0.02 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 +0.02 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 +0.01 48 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 +0.01 47 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.01 48 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 +0.01 49 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 0.00 48 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.13 +0.01 49 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 0.00 48 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 0.00 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 0.00 48 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 46 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 45 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 47 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 63 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.15 +0.01 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.08 +0.02 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.01 +0.02 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 +0.01 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 +0.02 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 +0.02 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 +0.01 49 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.71 +0.02 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 +0.02 50 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 +0.01 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 +0.01 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 +0.01 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 +0.01 50 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.01 50 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 0.00 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 0.00 50 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 0.00 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 +0.01 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 0.00 50 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 +0.01 51 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 +0.01 51 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 +0.01 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 +0.01 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 0.00 50 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 0.00 51 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 0.00 51 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.01 51 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 50 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.21 -0.02 47 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.18 +0.02 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.11 +0.01 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.05 +0.02 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.99 +0.02 53 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 +0.01 53 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 +0.01 50 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 +0.01 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 +0.01 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 +0.01 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 +0.01 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 +0.01 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.59 +0.01 51 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 0.00 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.52 +0.01 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 +0.01 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.46 +0.01 52 0 2 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 0.00 52 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.41 +0.01 52 0 20 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 0.00 52 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 +0.01 52 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 +0.01 52 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 +0.01 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 0.00 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.01 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 0.00 52 0 28 0
TOTAL CALL 405 17,589 +358
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 85 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 445 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 -0.01 39 0 501 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 2,044 0
29APR26 3.00 P 0.00 0.00 0.00 0.07 0.00 46 0 375 0
29APR26 3.10 P 0.00 0.00 0.00 0.11 -0.02 42 0 765 0
29APR26 3.20 P 0.00 0.00 0.00 0.17 -0.02 40 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.25 -0.02 41 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.34 -0.03 43 0 341 0
29APR26 3.50 P 0.00 0.00 0.00 0.44 -0.03 52 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.54 -0.03 60 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.64 -0.03 67 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.74 -0.03 75 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.83 -0.05 0 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 0.93 -0.05 0 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.13 -0.05 0 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 -0.01 40 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 -0.01 42 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 -0.01 41 0 258 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.02 41 0 610 0
28MAY26 3.00 P 0.13 0.13 0.13 0.13 -0.02 40 5 490 +5
28MAY26 3.10 P 0.00 0.00 0.00 0.18 -0.02 40 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.24 -0.02 40 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.31 -0.03 41 0 7 0
28MAY26 3.40 P 0.00 0.00 0.00 0.39 -0.02 42 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.48 -0.02 46 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.57 -0.02 48 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.66 -0.02 49 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.76 -0.02 54 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.86 -0.02 58 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.96 -0.02 62 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.06 -0.02 66 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.16 -0.02 70 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.26 -0.03 74 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.35 -0.04 72 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.45 -0.04 75 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.55 -0.05 78 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.65 -0.05 81 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.75 -0.05 85 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.85 -0.04 88 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 44 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 0.00 44 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 -0.01 42 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 0.00 44 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.15 -0.01 43 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 -0.01 44 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 -0.01 43 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.31 -0.01 44 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.38 -0.01 45 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.45 -0.01 45 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.53 -0.01 46 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 -0.02 47 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 -0.01 48 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 -0.01 50 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 -0.02 51 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 -0.02 51 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.07 -0.02 55 0 144 0
29JUN26 4.20 P 1.16 1.16 1.16 1.17 -0.02 58 10 11 0
29JUN26 4.30 P 1.28 1.28 1.28 1.27 -0.02 61 10 27 -10
29JUN26 4.40 P 1.38 1.38 1.38 1.37 -0.02 64 10 20 -2
29JUN26 4.50 P 0.00 0.00 0.00 1.47 -0.02 66 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.58 -0.02 73 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.68 -0.02 75 0 209 0
29JUN26 4.80 P 1.78 1.78 1.78 1.78 -0.02 78 10 20 -10
29JUN26 4.90 P 0.00 0.00 0.00 1.88 -0.03 80 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.98 -0.03 83 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.22 -0.04 85 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.47 -0.03 90 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.71 -0.04 90 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.96 -0.04 95 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.21 -0.03 100 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.46 -0.03 104 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.70 -0.04 102 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.95 -0.04 105 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.20 -0.04 109 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.45 -0.04 112 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.70 -0.03 116 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.94 -0.04 111 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 -0.01 44 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30JUL26 2.60 P 0.13 0.13 0.13 0.10 -0.01 46 3 9 +3
30JUL26 2.70 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
30JUL26 3.10 P 0.32 0.32 0.32 0.30 -0.03 44 3 3 +3
30JUL26 3.20 P 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.50 -0.02 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.57 -0.03 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.65 -0.03 47 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.73 -0.03 47 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.82 -0.02 49 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.91 -0.02 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 -0.01 50 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 0.00 50 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 -0.01 50 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 -0.01 50 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 0.00 51 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 -0.01 50 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.37 -0.01 51 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 -0.01 51 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.48 -0.01 51 0 661 0
29SEP26 3.30 P 0.00 0.00 0.00 0.55 -0.01 52 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 -0.02 51 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 -0.02 51 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 -0.01 52 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 -0.02 52 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.91 -0.02 53 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.00 -0.01 54 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.08 -0.01 54 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.17 -0.01 55 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.25 -0.02 55 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.34 -0.02 55 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.43 -0.02 56 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.53 -0.01 58 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.62 -0.02 59 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.72 -0.01 61 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.81 -0.02 60 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.91 -0.02 62 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.01 -0.02 64 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.25 -0.02 67 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.51 -0.02 72 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.76 -0.02 76 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.02 -0.02 82 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.27 -0.03 85 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.51 -0.04 86 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.76 -0.05 89 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.00 -0.05 90 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.25 -0.05 92 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.49 -0.05 93 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.74 -0.05 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.98 -0.05 95 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 -0.01 52 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 -0.01 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.28 -0.01 52 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 0.00 53 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.37 -0.01 52 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 -0.01 53 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.48 -0.01 53 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.54 -0.01 53 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.60 -0.01 53 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 -0.01 53 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 -0.01 54 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 -0.01 54 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.87 -0.01 54 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.94 -0.02 54 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 -0.02 54 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.10 -0.01 55 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 -0.01 55 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.26 -0.02 56 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.34 -0.02 55 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.43 -0.01 56 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.51 -0.02 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.60 -0.01 57 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.69 -0.02 57 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.78 -0.02 58 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.87 -0.02 58 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.96 -0.02 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 0.00 54 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.24 0.00 54 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.28 0.00 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.32 0.00 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.36 -0.01 54 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.41 -0.01 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.46 -0.01 54 0 8 0
30MAR27 2.90 P 0.00 0.00 0.00 0.52 -0.01 54 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.57 -0.01 54 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.63 -0.01 54 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.70 -0.01 55 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.76 -0.01 55 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.82 -0.02 55 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.89 -0.02 55 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 0.97 -0.01 56 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.04 -0.01 56 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.11 -0.02 56 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.19 -0.01 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.27 -0.01 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.34 -0.02 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.42 -0.02 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 -0.03 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 -0.03 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.67 0.00 57 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.75 -0.03 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.84 -0.03 57 0 0 0
TOTAL PUT 51 48,086 -11
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 0.00 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.45 -0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.11 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.93 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.97 -0.01 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.30 -0.02 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.95 -0.03 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.93 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.21 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 25 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 30 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.08 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.91 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.06 -0.02 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.54 -0.02 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.34 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.36 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.59 -0.01 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.95 0.00 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 10.54
29JUN26 4.72 C 0.00 0.00 0.00 5.83 -0.17 99 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.73 -0.17 96 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.49 -0.14 89 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.25 -0.14 82 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.02 -0.13 93 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.77 -0.14 67 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.53 -0.16 82 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.29 -0.16 76 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.05 -0.16 71 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.81 -0.14 66 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.57 -0.14 61 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.33 -0.16 57 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.09 -0.16 52 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.85 -0.17 48 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.62 -0.12 49 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.38 -0.14 45 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.13 -0.16 40 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.88 -0.13 32 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.64 -0.14 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.42 -0.12 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.20 -0.13 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.00 -0.12 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.66 -0.10 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.41 -0.07 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.77 -0.14 57 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.53 -0.16 63 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.29 -0.16 59 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.05 -0.16 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.81 -0.14 51 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.57 -0.14 47 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.33 -0.16 44 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.09 -0.16 41 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.85 -0.17 37 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.62 -0.13 37 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.39 -0.13 36 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.14 -0.15 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.91 -0.12 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.70 -0.15 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.51 -0.14 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.34 -0.13 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.18 -0.14 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.91 -0.13 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.70 -0.11 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.51 -0.10 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.39 -0.08 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.30 -0.06 31 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 +0.01 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.52 +0.06 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.80 +0.08 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.15 +0.10 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.54 +0.12 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.98 +0.09 32 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.80 +0.02 31 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.07 +0.03 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.39 0.00 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.74 +0.06 31 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.18 +0.07 34 0 0 0
TOTAL PUT 0 172 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 10.54
29APR26 6.25 C 0.00 0.00 0.00 4.29 -0.15 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.05 -0.14 112 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.80 -0.16 104 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.55 -0.16 95 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.30 -0.16 87 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.05 -0.16 80 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.80 -0.14 72 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.55 -0.14 65 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.30 -0.15 58 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.05 -0.15 52 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.80 -0.14 45 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.55 -0.14 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.30 -0.14 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.06 -0.14 34 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.83 -0.13 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.62 -0.13 34 0 13 0
29APR26 10.50 C 0.00 0.00 0.00 0.30 -0.10 36 0 114 0
29APR26 11.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 28 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.56 -0.15 70 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.31 -0.15 64 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.06 -0.15 59 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.81 -0.13 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.57 -0.14 55 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.32 -0.13 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.07 -0.13 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.81 -0.14 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.56 -0.14 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.32 -0.14 29 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.10 -0.13 32 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.88 -0.13 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.71 -0.12 33 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.39 -0.10 31 0 17 0
28MAY26 11.00 C 0.00 0.00 0.00 0.19 -0.07 31 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 -0.04 32 0 89 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.55 -0.17 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.30 -0.17 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.06 -0.13 94 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.81 -0.13 88 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.56 -0.16 82 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.31 -0.16 77 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.06 -0.16 71 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.81 -0.16 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.56 -0.15 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.31 -0.16 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.06 -0.16 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.81 -0.17 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.57 -0.14 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.32 -0.14 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.07 -0.16 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.81 -0.14 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.57 -0.13 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.33 -0.14 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.12 -0.12 30 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.91 -0.12 30 0 53 0
29JUN26 10.00 C 0.00 0.00 0.00 0.74 -0.12 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.46 -0.09 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.81 -0.17 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.57 -0.14 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.32 -0.14 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.07 -0.16 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.81 -0.14 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.58 -0.13 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.35 -0.13 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.14 -0.13 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.96 -0.11 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.79 -0.11 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.54 -0.09 30 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.35 -0.07 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.23 -0.05 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.55 -0.17 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.30 -0.17 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.06 -0.13 72 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.81 -0.13 68 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.56 -0.16 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.31 -0.16 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.06 -0.16 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.81 -0.16 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.56 -0.15 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.31 -0.16 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.06 -0.16 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.81 -0.17 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.57 -0.14 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.32 -0.14 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.08 -0.15 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.85 -0.10 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.64 -0.14 31 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.44 -0.14 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.27 -0.13 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.12 -0.12 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.98 -0.12 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.72 -0.11 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 -0.10 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.09 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.81 -0.13 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.56 -0.16 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.31 -0.16 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.06 -0.16 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.81 -0.16 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.56 -0.15 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.31 -0.16 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.06 -0.16 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.82 -0.16 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.57 -0.14 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.34 -0.13 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.11 -0.12 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.90 -0.09 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.75 -0.12 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.58 -0.12 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 -0.07 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.26 -0.10 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.13 -0.14 29 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 -0.09 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 -0.08 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 -0.07 29 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.05 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.05 30 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.05 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.56 -0.15 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.31 -0.16 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.07 -0.15 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.83 -0.15 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.60 -0.11 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.38 -0.09 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.18 -0.09 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 -0.09 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.91 -0.03 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.76 -0.08 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 -0.08 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.49 -0.02 30 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.32 -0.07 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 -0.06 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.92 -0.05 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 -0.04 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.02 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
TOTAL CALL 0 2,481 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 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 60 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 53 0
29APR26 9.00 P 0.02 0.02 0.02 0.01 0.00 46 5 30 -5
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 112 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 79 0
29APR26 10.00 P 0.09 0.09 0.09 0.08 +0.02 36 5 59 -5
29APR26 10.50 P 0.21 0.26 0.21 0.24 +0.05 34 17 65 -1
29APR26 11.00 P 0.00 0.00 0.00 0.56 +0.09 35 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 0.98 +0.12 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.46 +0.13 0 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 1.96 +0.14 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.49 +0.17 72 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.99 +0.17 82 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.49 +0.17 91 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.99 +0.17 100 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.49 +0.17 109 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.99 +0.17 117 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 0.00 32 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 0.00 32 0 30 0
28MAY26 9.00 P 0.08 0.08 0.08 0.07 +0.01 32 2 31 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 +0.02 32 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.24 +0.03 30 0 59 0
28MAY26 10.00 P 0.30 0.30 0.30 0.34 +0.04 30 5 106 0
28MAY26 10.50 P 0.00 0.00 0.00 0.62 +0.08 30 0 19 0
28MAY26 11.00 P 0.00 0.00 0.00 0.99 +0.11 31 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.41 +0.11 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.87 +0.12 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.37 +0.12 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.86 +0.12 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.36 +0.15 43 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.85 +0.12 41 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.35 +0.15 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.85 +0.13 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.35 +0.13 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 30 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 29 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 +0.02 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.03 29 0 515 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.45 +0.05 29 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 0.73 +0.08 29 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.06 +0.09 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.48 +0.11 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.93 +0.09 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.40 +0.11 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.87 +0.08 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.36 +0.15 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.86 +0.13 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.35 +0.09 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.85 +0.13 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.35 +0.13 43 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 +0.01 30 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.32 +0.02 28 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.43 +0.04 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.54 +0.05 29 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.80 +0.06 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.16 +0.10 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.53 +0.09 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.95 +0.10 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.42 +0.09 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.89 +0.10 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.37 +0.08 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.86 +0.08 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.35 +0.08 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.85 +0.11 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.35 +0.09 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 0.00 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 0.00 31 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.01 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 0.00 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 +0.02 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.02 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.02 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.03 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 +0.04 32 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 +0.05 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 +0.05 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.33 +0.01 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.69 +0.01 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.14 +0.08 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.57 +0.09 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.03 +0.10 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.50 +0.11 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.99 +0.12 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.47 +0.11 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.95 +0.09 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.43 +0.08 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.01 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 +0.04 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 +0.05 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 +0.05 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 +0.05 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 +0.06 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.87 +0.08 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.25 +0.09 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.66 +0.09 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.10 +0.10 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.56 +0.12 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.03 +0.12 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.50 +0.11 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.97 +0.09 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.45 +0.08 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 +0.02 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.03 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 +0.04 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 +0.04 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.79 +0.04 30 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.90 +0.04 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 +0.04 30 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.34 +0.08 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 +0.10 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 +0.10 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.37 +0.11 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.77 +0.12 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.18 +0.11 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.63 +0.13 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.06 +0.10 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.54 +0.12 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.00 +0.10 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.47 +0.08 37 0 0 0
TOTAL PUT 34 2,851 -11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 21.80
29APR26 16.00 C 0.00 0.00 0.00 5.81 -0.34 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.31 -0.34 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.81 -0.34 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.31 -0.34 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.81 -0.35 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.32 -0.34 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.82 -0.34 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.33 -0.33 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.85 -0.33 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.01 -0.27 32 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.42 -0.18 31 0 12 0
29APR26 23.00 C 0.00 0.00 0.00 0.13 -0.09 32 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.84 -0.34 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.35 -0.34 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.85 -0.34 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.36 -0.34 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.87 -0.34 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.40 -0.33 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.93 -0.33 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.50 -0.31 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.08 -0.30 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.38 -0.20 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.84 -0.16 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.47 -0.12 31 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 0.24 -0.09 31 0 107 0
28MAY26 25.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.87 -0.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.38 -0.34 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.88 -0.34 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.40 -0.33 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.91 -0.34 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.44 -0.33 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.97 -0.33 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.53 -0.32 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.10 -0.31 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.70 -0.29 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.30 -0.24 29 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 1.65 -0.21 30 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.14 -0.17 30 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.76 -0.14 30 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.48 -0.12 30 0 7 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 -0.08 30 0 60 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.94 -0.33 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.46 -0.33 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.99 -0.33 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.53 -0.32 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.09 -0.31 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.67 -0.30 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.26 -0.29 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.88 -0.27 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.50 -0.20 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.87 -0.18 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.38 -0.14 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.01 -0.10 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.69 -0.12 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.46 -0.09 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.48 -0.33 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.01 -0.33 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.55 -0.32 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.10 -0.32 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.67 -0.31 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.26 -0.29 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.86 -0.28 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.48 -0.28 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.13 -0.25 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.79 -0.25 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.21 -0.20 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.71 -0.18 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.30 -0.15 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.98 -0.12 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.72 -0.10 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.07 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 -0.05 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.13 -0.31 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.70 -0.31 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.29 -0.29 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.89 -0.29 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.52 -0.27 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.15 -0.27 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.82 -0.25 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.49 -0.25 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.19 -0.23 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.65 -0.20 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.17 -0.17 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.76 -0.15 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.42 -0.13 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.13 -0.12 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.91 -0.09 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.71 -0.08 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.56 -0.06 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 -0.05 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.32 -0.31 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.93 -0.29 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.54 -0.29 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.18 -0.27 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.82 -0.27 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.49 -0.25 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.16 -0.25 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.86 -0.23 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.57 -0.23 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.05 -0.20 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.58 -0.17 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.16 -0.17 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.82 -0.14 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.52 -0.12 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.25 -0.11 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.04 -0.09 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.86 -0.07 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 -0.07 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.58 -0.05 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 -0.04 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
TOTAL CALL 0 990 0
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 68 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.19 +0.06 31 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.61 +0.17 32 0 27 0
29APR26 23.00 P 0.00 0.00 0.00 1.32 +0.26 32 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 2.22 +0.32 32 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.20 +0.34 0 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 4.20 +0.34 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 5.20 +0.34 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.20 +0.34 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 7.20 +0.34 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.20 +0.34 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.20 +0.34 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.20 +0.34 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.20 +0.34 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.20 +0.34 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.20 +0.34 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.20 +0.34 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 11 0
28MAY26 19.00 P 0.13 0.13 0.13 0.09 +0.02 31 3 10 -3
28MAY26 19.50 P 0.17 0.17 0.17 0.15 +0.03 31 10 10 +10
28MAY26 20.00 P 0.00 0.00 0.00 0.23 +0.04 30 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.52 +0.08 30 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.97 +0.11 30 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 1.61 +0.16 30 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.39 +0.26 30 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 3.27 +0.30 31 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 4.21 +0.31 29 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 5.20 +0.34 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.20 +0.34 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.20 +0.34 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.20 +0.34 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.20 +0.34 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.20 +0.34 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.20 +0.34 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.20 +0.34 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.20 +0.34 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.20 +0.34 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 +0.04 30 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.42 +0.05 30 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.76 +0.08 30 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 1.24 +0.12 30 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 1.89 +0.18 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 2.57 +0.23 30 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.39 +0.26 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.28 +0.29 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.23 +0.32 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.20 +0.33 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.20 +0.34 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.20 +0.34 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.20 +0.34 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.20 +0.34 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.20 +0.34 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.20 +0.34 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.20 +0.34 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.20 +0.34 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
30JUL26 20.00 P 0.61 0.61 0.61 0.58 +0.06 29 2 0 -2
30JUL26 21.00 P 0.00 0.00 0.00 0.94 +0.08 29 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 1.45 +0.12 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.08 +0.18 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.74 +0.23 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.52 +0.26 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.38 +0.30 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.28 +0.31 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.23 +0.32 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.20 +0.33 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.20 +0.34 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.20 +0.34 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 +0.04 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.37 +0.05 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.48 +0.06 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.76 +0.09 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.94 +0.11 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.36 +0.14 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.87 +0.17 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.46 +0.19 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.14 +0.23 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.88 +0.25 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.69 +0.27 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.53 +0.28 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.42 +0.30 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.33 +0.31 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.27 +0.32 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.23 +0.33 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.20 +0.33 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.20 +0.34 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.20 +0.34 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.20 +0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.20 +0.34 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 +0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 +0.05 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 +0.05 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 +0.08 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.76 +0.08 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.92 +0.09 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 +0.10 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.29 +0.12 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.73 +0.14 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.25 +0.17 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.84 +0.20 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.49 +0.21 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.20 +0.23 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.97 +0.25 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.78 +0.27 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.63 +0.29 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.51 +0.30 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.41 +0.30 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.33 +0.31 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.28 +0.32 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.23 +0.32 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.21 +0.33 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.20 +0.34 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.20 +0.34 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 +0.04 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 +0.05 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.58 +0.05 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 +0.07 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.84 +0.07 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.00 +0.09 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 +0.10 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.36 +0.12 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.56 +0.11 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.02 +0.14 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.55 +0.17 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.13 +0.19 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.77 +0.20 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.47 +0.23 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.21 +0.24 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.99 +0.25 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.82 +0.28 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.66 +0.27 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.55 +0.30 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.45 +0.31 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.37 +0.31 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.30 +0.32 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.25 +0.32 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.22 +0.33 30 0 0 0
TOTAL PUT 15 574 +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$ 4.49
29APR26 3.50 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.90 0.00 68 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.70 -0.01 53 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.60 0.00 46 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.00 -0.01 29 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.90 -0.01 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.22 0.00 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.12 0.00 27 0 90 0
28MAY26 4.70 C 0.00 0.00 0.00 0.09 +0.01 27 0 16 0
28MAY26 4.80 C 0.00 0.00 0.00 0.05 0.00 25 0 100 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 0.00 27 0 50 0
28MAY26 5.00 C 0.00 0.00 0.00 0.03 0.00 28 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.91 -0.02 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.81 -0.03 21 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.72 -0.03 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 0.00 27 0 30 0
29JUN26 4.70 C 0.14 0.14 0.14 0.14 -0.01 27 40 133 +40
29JUN26 4.80 C 0.00 0.00 0.00 0.11 -0.01 27 0 30 0
29JUN26 4.90 C 0.09 0.09 0.09 0.09 0.00 28 30 30 +29
29JUN26 5.00 C 0.06 0.06 0.06 0.07 0.00 28 15 48 +15
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 0.00 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.93 0.00 27 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.84 0.00 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.67 0.00 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.59 0.00 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.20 0.00 28 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 0.00 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 0.00 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 0.00 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 0.00 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 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 37 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 0.00 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 -0.01 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 0.00 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 0.00 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 0.00 29 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 0.00 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 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 1.06 -0.01 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.85 +0.01 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 -0.02 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 -0.02 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 -0.01 29 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.01 28 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 85 1,532 +84
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 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 28 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 26 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 24 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 70 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 -0.01 22 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.23 +0.01 27 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.31 +0.01 0 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.42 +0.02 35 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.52 +0.02 41 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.77 +0.02 55 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.02 +0.02 67 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.28 +0.03 89 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.53 +0.03 101 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.78 +0.03 111 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.03 +0.03 121 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.27 +0.02 118 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.52 +0.02 126 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.77 +0.02 134 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 0.00 26 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 0.00 26 0 20 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 0.00 25 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 0.00 26 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 0.00 25 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.21 0.00 25 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.28 +0.01 26 0 35 0
28MAY26 4.80 P 0.00 0.00 0.00 0.35 0.00 25 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.44 +0.01 26 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.54 +0.02 30 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.78 +0.03 36 0 0 -6
28MAY26 5.50 P 0.00 0.00 0.00 1.02 +0.02 39 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.28 +0.03 50 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 +0.03 57 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 +0.03 63 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 +0.03 69 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.27 +0.02 68 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.52 +0.02 73 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.77 +0.02 77 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 0.00 26 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 28 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 28 0 15 0
29JUN26 4.20 P 0.10 0.10 0.10 0.10 +0.01 28 10 20 +10
29JUN26 4.30 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 +0.01 27 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 0.00 26 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 0.00 26 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 0.00 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 +0.02 29 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.57 +0.02 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.04 +0.04 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 +0.03 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 +0.03 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 +0.03 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 +0.03 54 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.27 +0.02 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.52 +0.02 57 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.77 +0.02 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.76 +0.01 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 28 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 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 0.00 27 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 0.00 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 0.00 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.81 +0.01 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.04 +0.01 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.28 +0.02 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 +0.03 39 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 +0.03 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 +0.03 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.27 +0.02 46 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 0.07 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 0.00 27 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 0.00 27 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 0.00 27 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 +0.01 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.01 27 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.01 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 0.00 25 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 +0.01 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 +0.01 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 0.00 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 0.00 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 0.00 23 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 0.00 17 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 0.00 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 0.00 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.15 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.65 +0.01 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.90 +0.01 38 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 0.00 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 0.00 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.01 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.01 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 0.00 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 +0.01 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.02 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 +0.01 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.01 23 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.42 +0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.66 +0.01 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.91 +0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.13 0.00 28 0 6 0
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 0.19 +0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 0.00 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 0.00 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.38 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 0.00 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.05 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 +0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 0.00 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.72 0.00 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.96 +0.01 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 +0.01 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 +0.01 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 +0.01 28 0 0 0
TOTAL PUT 10 1,806 +4
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$ 122.90
29APR26 80.00 C 0.00 0.00 0.00 42.96 -7.71 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 40.46 -7.71 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 37.97 -7.70 66 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.47 -7.70 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 32.97 -7.79 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.48 -7.80 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 27.98 -7.70 50 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 25.50 -7.69 52 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 23.03 -7.57 52 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 20.59 -7.56 52 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 18.20 -7.54 52 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 15.87 -7.42 52 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 13.63 -7.24 52 0 602 0
29APR26 112.50 C 0.00 0.00 0.00 11.53 -7.17 52 0 551 0
29APR26 115.00 C 12.80 12.80 11.00 9.58 -6.16 52 3 773 0
29APR26 117.50 C 0.00 0.00 0.00 7.81 -6.23 52 0 294 0
29APR26 120.00 C 5.33 5.33 5.33 6.06 -5.92 50 1 131 +1
29APR26 122.50 C 0.00 0.00 0.00 4.75 -5.32 50 0 98 0
29APR26 125.00 C 3.20 3.20 3.20 3.64 -4.69 51 1 140 -1
29APR26 127.50 C 2.57 2.57 2.57 2.74 -4.04 51 15 120 -14
29APR26 130.00 C 2.31 2.31 1.82 2.03 -3.43 51 22 360 0
29APR26 132.50 C 1.96 1.96 1.96 1.49 -2.86 52 3 50 -1
29APR26 135.00 C 1.58 1.58 1.58 1.09 -2.31 52 14 43 -6
29APR26 137.50 C 0.00 0.00 0.00 0.75 -1.83 52 0 36 0
29APR26 140.00 C 0.58 0.60 0.56 0.51 -1.42 52 29 36 +6
29APR26 142.50 C 0.44 0.44 0.44 0.34 -1.07 52 1 17 +1
29APR26 145.00 C 0.00 0.00 0.00 0.22 -0.80 52 0 46 0
29APR26 147.50 C 0.00 0.00 0.00 0.14 -0.58 52 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.09 -0.41 52 0 16 0
29APR26 152.50 C 0.00 0.00 0.00 0.06 -0.28 53 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.05 -7.70 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.55 -7.71 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.06 -7.70 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.58 -7.69 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 32.97 -7.81 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.64 -7.81 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 27.98 -7.75 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 25.67 -7.63 38 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 23.33 -7.54 41 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 21.17 -7.30 44 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 18.97 -6.89 44 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 16.87 -6.92 44 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 14.89 -6.70 44 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 13.04 -6.41 44 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 11.32 -6.07 44 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 9.74 -5.69 44 0 157 0
28MAY26 120.00 C 8.05 8.40 8.05 8.39 -5.24 45 2 101 +2
28MAY26 122.50 C 6.85 6.85 6.85 7.07 -4.89 44 10 58 +10
28MAY26 125.00 C 0.00 0.00 0.00 5.97 -4.41 44 0 108 0
28MAY26 127.50 C 0.00 0.00 0.00 5.01 -3.75 44 0 61 0
28MAY26 130.00 C 4.01 4.01 3.85 4.19 -3.74 45 7 55 +2
28MAY26 132.50 C 0.00 0.00 0.00 3.48 -3.29 45 0 32 0
28MAY26 135.00 C 0.00 0.00 0.00 2.87 -2.89 45 0 38 0
28MAY26 137.50 C 0.00 0.00 0.00 2.33 -2.51 45 0 5 0
28MAY26 140.00 C 0.00 0.00 0.00 1.88 -2.18 45 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 1.51 -1.87 45 0 24 0
28MAY26 145.00 C 0.00 0.00 0.00 1.19 -1.59 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.96 -1.35 45 0 5 0
28MAY26 150.00 C 0.00 0.00 0.00 0.73 -1.14 44 0 2 0
28MAY26 152.50 C 0.00 0.00 0.00 0.57 -0.97 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.05 -7.70 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.56 -7.70 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.06 -7.71 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.58 -7.70 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.19 -7.59 43 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 30.64 -7.81 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.45 -7.46 43 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 25.98 -7.53 40 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 23.70 -7.17 40 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 21.85 -6.62 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.84 -6.37 43 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 17.92 -6.14 43 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 16.17 -6.24 43 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 14.48 -5.98 43 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 12.97 -5.63 43 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 11.43 -5.44 42 0 54 0
29JUN26 120.00 C 10.88 10.88 10.88 10.08 -5.61 42 30 203 +30
29JUN26 122.50 C 8.98 8.98 8.55 9.00 -5.13 43 58 146 +58
29JUN26 125.00 C 0.00 0.00 0.00 7.95 -4.35 43 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 7.01 -4.07 43 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 6.21 -3.76 43 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 5.42 -3.47 43 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 4.76 -3.20 44 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 4.14 -2.90 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.58 -2.60 44 0 30 0
29JUN26 142.50 C 3.79 3.79 3.79 3.07 -2.39 43 1 15 -1
29JUN26 145.00 C 0.00 0.00 0.00 2.57 -2.17 43 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 2.18 -1.99 43 0 1 0
29JUN26 150.00 C 3.50 3.50 2.05 1.88 -1.73 43 26 37 +19
29JUN26 152.50 C 0.00 0.00 0.00 1.58 -1.48 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 31.20 -7.25 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.00 -7.01 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.86 -6.78 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.72 -6.59 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.98 -6.21 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.12 -6.12 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 19.44 -5.69 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.78 -5.50 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 16.30 -5.63 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 14.85 -5.42 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 13.42 -5.22 43 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 12.13 -5.05 43 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 11.11 -4.61 44 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 10.09 -4.35 44 0 25 0
30JUL26 127.50 C 0.00 0.00 0.00 9.16 -4.14 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 8.29 -3.91 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 7.52 -3.66 44 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 6.80 -3.41 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 6.10 -3.22 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 5.42 -3.01 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 4.87 -2.73 44 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 4.19 -2.70 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 3.72 -2.46 44 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 3.32 -2.25 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 2.92 -1.95 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.35 -7.54 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.07 -7.43 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.83 -7.32 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.68 -7.20 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.53 -7.26 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.53 -7.12 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.60 -6.87 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.73 -6.73 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.94 -6.57 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.35 -6.17 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.75 -5.85 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.98 -5.86 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.73 -5.11 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.31 -4.94 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.96 -4.77 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 16.57 -4.72 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 15.45 -4.58 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 14.37 -4.37 44 0 73 0
29SEP26 125.00 C 13.00 13.10 13.00 13.37 -4.50 44 2 83 -2
29SEP26 127.50 C 0.00 0.00 0.00 12.43 -4.28 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.56 -4.08 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 10.75 -3.88 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 10.05 -3.73 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.25 -3.57 45 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 8.56 -3.45 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 7.88 -3.26 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.98 -3.30 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.47 -3.10 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.95 -2.94 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.44 -2.52 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.71 -7.17 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.66 -7.09 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.72 -6.98 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.81 -6.84 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.93 -7.05 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.18 -6.84 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.44 -6.47 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.75 -6.41 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.18 -6.23 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.61 -6.05 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.10 -5.99 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.72 -5.80 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.34 -5.61 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.97 -5.55 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.78 -5.36 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.60 -5.06 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.46 -5.07 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.38 -4.77 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.44 -4.53 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.47 -4.62 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.60 -4.45 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.78 -4.22 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.00 -4.15 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.28 -3.92 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.45 -3.91 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.74 -3.81 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.75 -3.97 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.12 -3.77 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.48 -3.59 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 8.88 -3.17 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.41 -6.94 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.53 -6.81 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.65 -6.78 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.92 -6.63 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.20 -6.47 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.48 -6.43 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.90 -6.29 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.36 -6.12 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.82 -6.01 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.35 -5.94 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.00 -5.75 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.65 -5.56 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.30 -5.52 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.07 -5.40 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.91 -5.21 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.76 -5.01 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.60 -4.97 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.71 -4.71 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.74 -4.52 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.78 -4.33 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.85 -4.40 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.11 -4.29 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.28 -4.20 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.42 -4.29 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.71 -4.05 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 15.03 -3.82 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 13.86 -4.23 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.24 -4.06 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.62 -3.88 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 12.01 -3.68 44 0 0 0
TOTAL CALL 225 6,576 +104
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.06 +0.05 53 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.12 +0.09 53 0 81 0
29APR26 105.00 P 0.26 0.37 0.26 0.22 +0.17 52 2 197 -1
29APR26 107.50 P 0.00 0.00 0.00 0.39 +0.29 52 0 424 0
29APR26 110.00 P 0.86 0.86 0.86 0.67 +0.49 52 2 582 0
29APR26 112.50 P 0.00 0.00 0.00 1.08 +0.75 52 0 691 0
29APR26 115.00 P 1.75 1.84 1.65 1.65 +1.10 53 36 810 +32
29APR26 117.50 P 1.93 2.32 1.93 2.35 +1.51 52 20 274 -16
29APR26 120.00 P 3.50 3.50 3.43 3.36 +2.11 53 2 40 +2
29APR26 122.50 P 3.50 5.00 3.50 4.54 +2.72 53 6 10 +2
29APR26 125.00 P 3.80 6.25 3.80 5.94 +3.37 54 6 141 -3
29APR26 127.50 P 0.00 0.00 0.00 7.55 +4.03 54 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 9.08 +4.38 52 0 22 0
29APR26 132.50 P 0.00 0.00 0.00 11.00 +4.77 52 0 2 0
29APR26 135.00 P 0.00 0.00 0.00 13.06 +5.45 52 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 15.24 +5.93 52 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 17.51 +6.33 52 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.85 +6.67 52 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 22.25 +6.95 52 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.33 +7.82 76 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 27.66 +7.86 76 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 30.23 +8.08 83 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.08 +0.05 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.13 +0.08 44 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.21 +0.13 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.34 +0.21 44 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.53 +0.32 45 0 35 0
28MAY26 100.00 P 0.94 0.94 0.94 0.78 +0.45 45 1 29 -1
28MAY26 102.50 P 0.00 0.00 0.00 1.12 +0.64 45 0 19 0
28MAY26 105.00 P 1.60 1.72 1.60 1.54 +0.83 45 30 45 +12
28MAY26 107.50 P 1.97 2.25 1.97 2.06 +1.07 45 70 68 +23
28MAY26 110.00 P 2.74 3.00 2.74 2.71 +1.33 45 2 50 +1
28MAY26 112.50 P 0.00 0.00 0.00 3.40 +1.65 44 0 173 0
28MAY26 115.00 P 4.54 4.54 4.54 4.34 +2.06 44 1 82 0
28MAY26 117.50 P 5.55 5.55 5.55 5.37 +2.45 44 1 95 0
28MAY26 120.00 P 6.73 6.91 6.57 6.55 +2.84 44 26 39 +6
28MAY26 122.50 P 0.00 0.00 0.00 7.86 +3.26 44 0 6 0
28MAY26 125.00 P 0.00 0.00 0.00 9.32 +3.74 44 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 11.08 +4.33 46 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 12.58 +4.52 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 14.36 +4.97 44 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 16.30 +5.33 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 18.29 +5.39 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 20.37 +5.69 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 22.53 +5.98 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.97 +6.48 47 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 27.17 +6.62 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 29.48 +6.27 47 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 31.84 +6.44 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.11 +0.06 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.16 +0.08 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 +0.12 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.37 +0.19 43 0 0 0
29JUN26 90.00 P 0.72 0.74 0.72 0.54 +0.28 43 4 1,005 +4
29JUN26 92.50 P 0.00 0.00 0.00 0.73 +0.36 43 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 1.00 +0.48 43 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 1.34 +0.63 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.74 +0.77 43 0 185 0
29JUN26 102.50 P 2.28 2.28 2.28 2.26 +0.99 43 4 15 0
29JUN26 105.00 P 0.00 0.00 0.00 2.86 +1.21 43 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.50 +1.39 43 0 515 0
29JUN26 110.00 P 4.60 4.60 4.60 4.28 +1.66 43 3 55 +3
29JUN26 112.50 P 0.00 0.00 0.00 5.19 +2.01 43 0 30 0
29JUN26 115.00 P 4.65 4.65 4.65 6.19 +2.34 43 15 15 0
29JUN26 117.50 P 0.00 0.00 0.00 7.33 +2.67 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 8.58 +3.04 43 0 15 0
29JUN26 122.50 P 8.94 8.94 8.94 9.94 +3.41 43 15 75 0
29JUN26 125.00 P 0.00 0.00 0.00 11.33 +3.71 43 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 12.94 +4.11 43 0 45 0
29JUN26 130.00 P 0.00 0.00 0.00 14.47 +4.23 43 0 16 0
29JUN26 132.50 P 0.00 0.00 0.00 16.20 +4.56 43 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 17.99 +4.80 43 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 19.88 +5.02 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.83 +5.22 43 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 24.08 +5.68 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.21 +6.00 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 28.42 +5.69 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 30.55 +5.78 45 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 32.81 +5.96 46 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.49 +0.61 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.88 +0.72 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 2.37 +0.90 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 2.89 +1.03 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 3.47 +1.17 43 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 4.11 +1.29 43 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.95 +1.55 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.82 +1.75 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.84 +2.18 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.95 +2.46 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 9.14 +2.80 44 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 10.44 +3.09 44 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 11.82 +3.46 44 0 17 0
30JUL26 125.00 P 0.00 0.00 0.00 13.17 +3.63 44 0 60 0
30JUL26 127.50 P 0.00 0.00 0.00 14.74 +3.90 44 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 16.40 +4.18 44 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 17.97 +4.38 44 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 19.77 +4.62 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.67 +4.88 44 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.57 +5.07 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.53 +4.87 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.49 +4.97 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.55 +5.12 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.70 +5.32 45 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 33.97 +5.58 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.02 +0.35 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.31 +0.43 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.63 +0.53 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 2.03 +0.63 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.45 +0.75 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.99 +0.88 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.53 +1.02 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 4.21 +1.18 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 4.90 +1.33 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 5.64 +1.45 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 6.49 +1.60 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 7.50 +1.91 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 8.53 +2.07 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 9.64 +2.53 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 10.84 +2.74 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.12 +3.00 45 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 13.17 +2.94 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 14.57 +3.15 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 16.06 +3.37 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.61 +3.67 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.23 +3.88 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.88 +4.10 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.61 +4.28 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.43 +4.49 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 26.24 +4.62 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.21 +4.54 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.22 +4.76 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.19 +4.89 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.17 +4.99 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.19 +5.09 46 0 0 0
30DEC26 80.00 P 2.17 2.17 2.17 2.30 +0.57 44 15 51 +15
30DEC26 82.50 P 0.00 0.00 0.00 2.72 +0.64 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.24 +0.74 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.79 +0.87 44 0 0 0
30DEC26 90.00 P 4.50 4.50 4.50 4.38 +0.93 44 1 5 0
30DEC26 92.50 P 0.00 0.00 0.00 5.09 +1.09 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 5.81 +1.25 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 6.59 +1.31 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 7.49 +1.49 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 8.13 +1.61 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 9.08 +1.47 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 10.12 +1.87 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.29 +2.17 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.32 +2.18 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.66 +2.47 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.98 +2.73 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.32 +2.96 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.75 +3.14 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.25 +3.37 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.81 +3.50 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.48 +3.72 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.14 +3.87 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.80 +4.04 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.58 +4.21 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.38 +4.36 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.15 +4.11 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 32.67 +3.94 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.52 +3.93 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.38 +3.93 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 38.29 +3.98 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.56 +0.77 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.13 +0.91 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.70 +0.93 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.42 +1.08 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.15 +1.24 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.68 +1.25 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 7.77 +1.44 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.68 +1.61 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.59 +1.71 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.27 +1.48 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.34 +1.63 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.41 +1.78 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.49 +1.80 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.82 +2.41 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.12 +2.63 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.47 +2.87 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.88 +2.97 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.18 +2.98 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.82 +3.27 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.24 +3.29 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.85 +3.47 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.46 +3.64 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.24 +3.96 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.93 +3.96 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.63 +4.11 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.33 +3.91 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.09 +4.13 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.95 +4.23 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.81 +4.42 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 40.68 +4.59 44 0 0 0
TOTAL PUT 262 9,577 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 35.72
29APR26 22.00 C 0.00 0.00 0.00 13.80 -1.43 135 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 12.87 -1.35 142 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 11.79 -1.49 110 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.75 -1.55 80 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 9.80 -1.49 93 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 8.81 -1.48 86 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.75 -1.45 55 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.76 -1.55 53 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.78 -1.53 51 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 4.82 -1.45 50 0 128 0
29APR26 32.00 C 0.00 0.00 0.00 3.91 -1.42 50 0 273 0
29APR26 33.00 C 3.90 3.90 3.90 3.05 -1.50 48 4 1,826 0
29APR26 34.00 C 0.00 0.00 0.00 2.22 -1.33 45 0 1,222 0
29APR26 35.00 C 1.50 1.68 1.50 1.58 -1.17 45 10 1,537 0
29APR26 36.00 C 1.30 1.30 1.06 1.06 -0.93 45 63 1,509 +3
29APR26 37.00 C 1.06 1.16 0.65 0.70 -0.71 46 141 851 +24
29APR26 38.00 C 0.80 0.80 0.41 0.44 -0.53 47 132 1,062 +42
29APR26 39.00 C 0.57 0.57 0.27 0.27 -0.39 47 187 1,126 -118
29APR26 40.00 C 0.24 0.24 0.16 0.17 -0.26 49 41 1,939 -2
29APR26 41.00 C 0.17 0.17 0.12 0.10 -0.19 50 22 619 -2
29APR26 42.00 C 0.11 0.11 0.09 0.06 -0.12 51 120 430 -52
29APR26 43.00 C 0.00 0.00 0.00 0.03 -0.08 50 0 8,429 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.05 52 0 397 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 1,931 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 204 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 13.91 -1.48 83 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.92 -1.33 78 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.85 -1.43 62 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 10.92 -1.38 65 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 9.96 -1.37 62 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 8.85 -1.71 45 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 8.16 -1.23 61 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 7.11 -1.39 52 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 6.31 -1.17 53 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 5.34 -1.35 47 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 4.56 -1.19 47 0 161 0
28MAY26 33.00 C 0.00 0.00 0.00 3.85 -1.12 47 0 773 0
28MAY26 34.00 C 3.19 3.19 3.19 3.14 -1.11 45 3 694 +3
28MAY26 35.00 C 3.25 3.25 2.58 2.58 -1.01 45 15 798 +15
28MAY26 36.00 C 2.30 2.30 2.07 2.06 -0.90 44 202 523 +85
28MAY26 37.00 C 0.00 0.00 0.00 1.65 -0.80 45 0 368 0
28MAY26 38.00 C 1.42 1.42 1.42 1.31 -0.69 45 3 559 +3
28MAY26 39.00 C 1.42 1.42 1.01 1.03 -0.59 45 99 429 +35
28MAY26 40.00 C 1.15 1.15 0.85 0.82 -0.48 46 36 1,972 +5
28MAY26 41.00 C 0.87 0.87 0.66 0.63 -0.42 46 46 410 +2
28MAY26 42.00 C 0.74 0.74 0.51 0.47 -0.36 46 47 1,132 +14
28MAY26 43.00 C 0.39 0.40 0.39 0.35 -0.29 46 40 360 -10
28MAY26 44.00 C 0.31 0.31 0.31 0.26 -0.23 46 49 186 +49
28MAY26 45.00 C 0.27 0.27 0.25 0.19 -0.18 46 12 273 -12
28MAY26 46.00 C 0.21 0.22 0.21 0.14 -0.14 46 36 265 +24
28MAY26 47.00 C 0.19 0.19 0.19 0.10 -0.11 46 3 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 -0.08 45 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.05 -0.06 46 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 715 0
29JUN26 17.50 C 0.00 0.00 0.00 18.46 -1.55 91 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.96 -1.53 87 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.47 -1.58 85 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 16.89 -1.64 72 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 16.41 -1.49 72 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 15.93 -1.48 71 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.96 -1.62 69 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.98 -1.41 65 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 13.01 -1.64 62 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 12.07 -1.37 60 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 11.11 -1.37 57 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 10.18 -1.44 55 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 9.28 -1.53 53 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 8.40 -1.39 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.54 -1.38 50 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 6.71 -1.22 49 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 5.88 -1.39 47 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 5.18 -1.13 47 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 4.52 -1.08 46 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 3.87 -1.06 45 0 921 0
29JUN26 35.00 C 0.00 0.00 0.00 3.34 -0.98 45 0 278 0
29JUN26 36.00 C 0.00 0.00 0.00 2.85 -0.89 45 0 361 0
29JUN26 37.00 C 3.04 3.05 2.47 2.43 -0.81 45 66 690 +19
29JUN26 38.00 C 2.60 2.60 2.51 2.06 -0.72 45 50 847 0
29JUN26 39.00 C 2.21 2.24 2.18 1.75 -0.64 46 90 680 -45
29JUN26 40.00 C 0.00 0.00 0.00 1.48 -0.57 46 0 2,575 0
29JUN26 41.00 C 0.00 0.00 0.00 1.25 -0.50 46 0 463 0
29JUN26 42.00 C 1.32 1.32 1.08 1.05 -0.41 46 38 814 0
29JUN26 43.00 C 0.91 0.91 0.91 0.87 -0.34 46 7 209 0
29JUN26 44.00 C 0.97 0.97 0.97 0.71 -0.29 46 4 549 +4
29JUN26 45.00 C 0.72 0.72 0.66 0.58 -0.24 46 27 846 0
29JUN26 46.00 C 0.00 0.00 0.00 0.48 -0.18 46 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 0.39 -0.15 46 0 195 0
29JUN26 48.00 C 0.54 0.54 0.54 0.31 -0.12 46 20 280 0
29JUN26 49.00 C 0.46 0.46 0.46 0.25 -0.09 46 25 115 +13
29JUN26 50.00 C 0.40 0.40 0.40 0.20 -0.07 46 20 284 +20
29JUN26 52.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 269 0
30JUL26 22.00 C 0.00 0.00 0.00 14.11 -1.39 60 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 13.11 -1.54 55 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.17 -1.46 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.28 -1.42 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.48 -1.49 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.62 -1.46 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.78 -1.25 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.98 -1.40 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.22 -1.12 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.40 -1.14 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.74 -1.15 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.16 -1.16 48 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 4.52 -1.07 46 0 50 0
30JUL26 35.00 C 0.00 0.00 0.00 4.02 -0.99 47 0 38 0
30JUL26 36.00 C 0.00 0.00 0.00 3.55 -0.89 47 0 17 0
30JUL26 37.00 C 0.00 0.00 0.00 3.13 -0.84 47 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 2.75 -0.75 47 0 31 0
30JUL26 39.00 C 0.00 0.00 0.00 2.42 -0.70 47 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 2.12 -0.65 47 0 8 0
30JUL26 41.00 C 0.00 0.00 0.00 1.86 -0.57 47 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 1.60 -0.56 47 0 48 0
30JUL26 43.00 C 1.46 1.46 1.46 1.38 -0.52 47 6 56 -6
30JUL26 44.00 C 0.00 0.00 0.00 1.18 -0.47 47 0 52 0
30JUL26 45.00 C 0.00 0.00 0.00 1.01 -0.43 46 0 87 0
30JUL26 46.00 C 0.00 0.00 0.00 0.85 -0.39 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.49 -1.37 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.63 -1.34 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.77 -1.30 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.92 -1.16 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.10 -1.43 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.31 -1.21 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.49 -1.24 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.83 -1.15 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.14 -1.10 51 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.40 -1.13 50 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.85 -1.05 50 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 6.27 -0.91 50 600 989 +600
29SEP26 34.00 C 0.00 0.00 0.00 5.65 -1.12 48 0 751 0
29SEP26 35.00 C 5.17 5.17 5.17 5.18 -0.92 49 3 656 -3
29SEP26 36.00 C 4.77 4.77 4.77 4.75 -0.89 49 5 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 4.34 -0.86 49 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 3.95 -0.81 49 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 3.60 -0.77 49 0 1,475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.27 -0.77 49 0 1,569 0
29SEP26 41.00 C 0.00 0.00 0.00 2.99 -0.69 49 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.73 -0.64 49 0 210 0
29SEP26 43.00 C 2.50 2.50 2.50 2.46 -0.63 49 5 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.22 -0.61 49 0 76 0
29SEP26 45.00 C 2.10 2.10 2.10 1.99 -0.61 49 5 2,759 0
29SEP26 46.00 C 0.00 0.00 0.00 1.79 -0.58 49 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.60 -0.56 49 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.44 -0.53 48 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 1.28 -0.51 48 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 1.11 -0.47 48 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.83 -0.42 47 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 15.03 -1.48 56 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.20 -1.45 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.43 -1.29 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.66 -1.34 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.91 -1.26 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.20 -1.16 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.52 -1.04 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.78 -1.09 51 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 9.24 -1.17 51 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 8.57 -1.04 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 8.02 -1.06 50 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 7.50 -0.99 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.91 -1.07 49 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 6.46 -1.01 49 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 6.11 -0.83 50 0 77 0
30DEC26 37.00 C 5.68 5.68 5.68 5.71 -0.81 50 1 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.46 -0.66 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.94 -0.78 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 4.63 -0.74 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 4.33 -0.69 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.03 -0.62 50 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 3.77 -0.64 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.53 -0.58 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.29 -0.54 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 3.06 -0.50 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.84 -0.47 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.56 -0.51 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.37 -0.48 49 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.20 -0.45 49 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.82 -0.37 49 0 104 0
30MAR27 22.00 C 0.00 0.00 0.00 15.60 -1.32 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.86 -1.36 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.11 -1.23 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.35 -1.34 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.72 -1.11 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.05 -1.07 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.41 -1.01 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.79 -1.00 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.20 -1.12 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.54 -1.01 51 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 9.01 -1.08 50 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.51 -1.04 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.93 -1.10 49 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 7.50 -1.05 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.08 -0.97 49 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 6.77 -0.86 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.36 -0.90 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.01 -0.86 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.68 -0.84 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 5.38 -0.80 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 5.07 -0.79 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 4.81 -0.74 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 4.53 -0.74 50 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.27 -0.76 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 4.01 -0.69 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.78 -0.68 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.55 -0.71 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.34 -0.69 50 0 71 0
TOTAL CALL 2,283 75,371 +710
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 233 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 337 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 54 0 503 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 0.00 52 0 1,106 0
29APR26 31.00 P 0.09 0.10 0.09 0.08 +0.01 50 11 1,291 0
29APR26 32.00 P 0.13 0.18 0.13 0.17 +0.06 50 10 1,783 +6
29APR26 33.00 P 0.23 0.31 0.23 0.31 +0.11 49 45 1,129 -42
29APR26 34.00 P 0.30 0.55 0.30 0.55 +0.22 48 85 841 -21
29APR26 35.00 P 0.55 0.88 0.53 0.88 +0.35 47 67 1,024 +6
29APR26 36.00 P 0.72 1.39 0.72 1.39 +0.58 48 1,036 3,349 -377
29APR26 37.00 P 1.80 1.80 1.80 2.02 +0.78 49 2 449 -2
29APR26 38.00 P 0.00 0.00 0.00 2.71 +0.90 47 0 377 0
29APR26 39.00 P 0.00 0.00 0.00 3.53 +1.04 48 0 707 0
29APR26 40.00 P 0.00 0.00 0.00 4.42 +1.19 48 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 5.35 +1.27 49 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 6.31 +1.34 49 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 7.29 +1.38 49 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 8.28 +1.39 0 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 9.32 +1.48 67 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 10.28 +1.20 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.30 +1.48 72 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 12.28 +1.46 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 13.28 +1.46 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.28 +1.46 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.78 +1.42 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.28 +1.46 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.78 +1.46 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.28 +1.46 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 +0.04 50 0 114 0
28MAY26 27.00 P 0.15 0.15 0.15 0.10 +0.06 50 10 191 +10
28MAY26 28.00 P 0.00 0.00 0.00 0.16 +0.09 49 0 379 0
28MAY26 29.00 P 0.00 0.00 0.00 0.25 +0.12 49 0 793 0
28MAY26 30.00 P 0.36 0.42 0.36 0.38 +0.17 48 20 607 +12
28MAY26 31.00 P 0.39 0.39 0.39 0.55 +0.22 48 10 544 -10
28MAY26 32.00 P 0.54 0.78 0.54 0.77 +0.27 47 85 727 -3
28MAY26 33.00 P 0.95 1.02 0.95 1.05 +0.33 47 17 1,052 -8
28MAY26 34.00 P 1.03 1.03 1.03 1.39 +0.39 46 2 756 -2
28MAY26 35.00 P 1.74 1.77 1.70 1.82 +0.49 46 11 931 +2
28MAY26 36.00 P 1.71 2.35 1.71 2.35 +0.63 46 52 588 +52
28MAY26 37.00 P 2.20 2.30 2.18 2.94 +0.72 47 38 706 +38
28MAY26 38.00 P 2.75 2.84 2.75 3.57 +0.81 47 19 354 +5
28MAY26 39.00 P 0.00 0.00 0.00 4.23 +0.86 45 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 5.00 +0.92 45 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 5.81 +1.06 45 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 6.67 +1.14 46 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 7.55 +1.20 46 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 8.40 +1.33 42 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 9.35 +1.20 42 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 10.33 +1.25 44 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.31 +1.33 44 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.35 +1.47 51 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 13.33 +1.50 52 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 14.28 +1.40 0 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 16.78 +1.42 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.28 +1.46 0 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 21.78 +1.43 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 24.28 +1.37 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.04 49 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.06 49 0 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 +0.08 49 0 291 0
29JUN26 27.00 P 0.36 0.36 0.36 0.31 +0.11 48 20 736 +20
29JUN26 28.00 P 0.00 0.00 0.00 0.43 +0.14 48 0 662 0
29JUN26 29.00 P 0.60 0.60 0.60 0.59 +0.18 48 40 1,432 +40
29JUN26 30.00 P 0.00 0.00 0.00 0.80 +0.24 48 0 3,219 0
29JUN26 31.00 P 1.01 1.03 1.01 1.04 +0.27 47 23 1,025 -11
29JUN26 32.00 P 1.28 1.28 1.25 1.32 +0.32 47 34 1,383 +4
29JUN26 33.00 P 1.59 1.59 1.55 1.66 +0.38 46 47 1,094 -45
29JUN26 34.00 P 0.00 0.00 0.00 2.06 +0.47 46 0 1,224 0
29JUN26 35.00 P 0.00 0.00 0.00 2.50 +0.52 46 0 373 0
29JUN26 36.00 P 2.55 2.55 2.55 3.04 +0.63 46 24 294 +23
29JUN26 37.00 P 3.07 3.08 3.07 3.63 +0.72 46 48 688 0
29JUN26 38.00 P 3.49 3.67 3.49 4.24 +0.79 46 76 657 -4
29JUN26 39.00 P 0.00 0.00 0.00 4.88 +0.81 46 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 5.60 +0.91 46 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.33 +1.04 45 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.14 +1.10 46 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 7.97 +1.06 46 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 8.83 +1.14 46 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 9.70 +1.04 46 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.57 +1.16 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.55 +1.25 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.46 +1.38 46 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.38 +1.25 45 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 14.36 +1.27 46 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 16.80 +1.44 46 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.11 +0.04 51 0 9 0
30JUL26 23.00 P 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.24 +0.08 51 0 0 0
30JUL26 25.00 P 0.38 0.38 0.38 0.34 +0.10 50 2 2 +2
30JUL26 26.00 P 0.47 0.48 0.47 0.45 +0.12 50 8 8 +8
30JUL26 27.00 P 0.00 0.00 0.00 0.61 +0.17 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.79 +0.19 49 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 0.99 +0.21 49 0 1 0
30JUL26 30.00 P 1.20 1.20 1.20 1.22 +0.25 48 10 25 +10
30JUL26 31.00 P 0.00 0.00 0.00 1.51 +0.31 48 0 36 0
30JUL26 32.00 P 1.78 1.78 1.78 1.84 +0.36 48 1 17 +1
30JUL26 33.00 P 2.06 2.06 2.06 2.22 +0.41 47 10 10 +10
30JUL26 34.00 P 0.00 0.00 0.00 2.65 +0.49 47 0 106 0
30JUL26 35.00 P 0.00 0.00 0.00 3.13 +0.55 47 0 75 0
30JUL26 36.00 P 3.58 3.58 3.58 3.65 +0.61 47 15 17 +15
30JUL26 37.00 P 0.00 0.00 0.00 4.22 +0.67 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.84 +0.73 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.51 +0.81 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.21 +0.84 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.96 +0.93 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.62 +0.87 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.41 +0.95 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.23 +0.99 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.14 +1.10 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.92 +1.11 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.07 51 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 +0.10 51 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.57 +0.11 51 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 +0.15 51 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 0.94 +0.18 51 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.16 +0.20 50 0 243 0
29SEP26 28.00 P 0.00 0.00 0.00 1.44 +0.26 51 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 1.71 +0.29 50 0 104 0
29SEP26 30.00 P 1.90 1.90 1.90 2.02 +0.33 50 6 652 +6
29SEP26 31.00 P 0.00 0.00 0.00 2.37 +0.37 50 0 1,524 0
29SEP26 32.00 P 0.00 0.00 0.00 2.76 +0.43 49 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 3.19 +0.48 49 1,200 2,066 +1,200
29SEP26 34.00 P 0.00 0.00 0.00 3.66 +0.51 49 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 4.18 +0.54 49 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 4.71 +0.65 49 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.32 +0.73 49 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 5.83 +0.67 49 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 6.48 +0.72 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.12 +0.72 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 7.82 +0.76 48 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.55 +0.90 48 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.36 +1.00 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.06 +0.81 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.86 +1.01 48 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.72 +0.91 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.49 +0.89 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.31 +0.88 48 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.16 +0.90 48 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.03 +1.08 48 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.26 +1.19 47 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 +0.07 48 0 93 0
30DEC26 23.00 P 0.96 0.96 0.96 0.76 +0.11 48 6 36 +6
30DEC26 24.00 P 0.00 0.00 0.00 0.96 +0.12 48 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.20 +0.16 48 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.47 +0.19 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.78 +0.24 49 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.10 +0.26 49 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 2.49 +0.33 49 0 79 0
30DEC26 30.00 P 2.75 2.75 2.75 2.89 +0.38 50 1 143 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.30 +0.44 49 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.71 +0.46 49 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.18 +0.52 49 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 4.67 +0.51 49 0 225 0
30DEC26 35.00 P 5.16 5.22 5.16 5.19 +0.60 49 200 163 -89
30DEC26 36.00 P 0.00 0.00 0.00 5.80 +0.70 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.39 +0.74 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 6.95 +0.66 49 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 7.57 +0.68 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.14 +0.68 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 8.92 +0.80 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.58 +0.79 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.23 +0.86 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.08 +0.98 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.73 +0.71 48 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 12.62 +0.84 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.40 +0.84 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.21 +0.86 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.95 +1.00 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.76 +0.79 48 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 17.89 +0.88 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.04 +0.06 50 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.28 +0.09 50 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.53 +0.14 50 0 0 0
30MAR27 25.00 P 1.88 1.88 1.88 1.82 +0.20 50 6 25 +6
30MAR27 26.00 P 0.00 0.00 0.00 2.14 +0.28 50 0 14 0
30MAR27 27.00 P 0.00 0.00 0.00 2.48 +0.27 50 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.84 +0.32 50 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.23 +0.38 50 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.61 +0.39 50 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.03 +0.44 49 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.49 +0.47 49 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 4.97 +0.51 49 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.48 +0.55 49 0 35 0
30MAR27 35.00 P 5.90 6.02 5.90 6.02 +0.56 49 201 540 -85
30MAR27 36.00 P 0.00 0.00 0.00 6.58 +0.62 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.14 +0.63 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.76 +0.67 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.36 +0.60 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.06 +0.74 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.75 +0.77 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.30 +0.67 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.02 +0.75 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.75 +0.77 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.43 +0.87 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.26 +0.67 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.04 +0.83 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.89 +0.80 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 15.62 +0.86 48 0 0 0
TOTAL PUT 3,498 63,919 +784
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.05
29APR26 3.90 C 0.000 0.000 0.000 2.153 +0.042 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 2.053 +0.049 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.952 +0.048 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.853 +0.049 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.753 +0.048 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.653 +0.055 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.553 +0.048 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.454 +0.043 54 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.354 +0.048 49 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.254 +0.048 44 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.154 +0.060 39 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 1.054 +0.060 34 0 1,003 0
29APR26 5.25 C 0.000 0.000 0.000 0.804 +0.060 0 0 655 0
29APR26 5.50 C 0.000 0.000 0.000 0.555 +0.052 22 0 1,210 0
29APR26 5.75 C 0.261 0.261 0.261 0.313 +0.040 20 30 828 -30
29APR26 6.00 C 0.108 0.131 0.108 0.125 +0.022 21 47 213 0
29APR26 6.25 C 0.032 0.032 0.029 0.029 +0.004 21 43 254 +32
29APR26 6.50 C 0.000 0.000 0.000 0.004 0.000 22 0 62 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 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 64 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 2.154 +0.043 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.054 +0.046 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.952 +0.047 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.855 +0.048 53 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.755 +0.049 49 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.653 +0.045 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.553 +0.045 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.455 +0.044 31 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.354 +0.045 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.254 +0.045 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.155 +0.056 0 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 1.055 +0.057 0 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.806 +0.058 23 0 426 0
28MAY26 5.50 C 0.000 0.000 0.000 0.560 +0.053 22 0 393 0
28MAY26 5.75 C 0.345 0.345 0.345 0.330 +0.037 21 30 161 +30
28MAY26 6.00 C 0.166 0.166 0.166 0.164 +0.020 22 1 369 0
28MAY26 6.25 C 0.087 0.087 0.087 0.069 +0.010 22 8 317 0
28MAY26 6.50 C 0.033 0.034 0.032 0.025 +0.004 22 21 268 +21
28MAY26 6.75 C 0.000 0.000 0.000 0.008 +0.001 22 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 +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 27 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.254 +0.048 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.154 +0.043 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.054 +0.046 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.954 +0.045 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.855 +0.048 46 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.755 +0.046 43 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.655 +0.045 39 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.555 +0.047 36 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.455 +0.044 29 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.355 +0.046 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.255 +0.044 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.155 +0.056 0 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 1.055 +0.057 0 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.807 +0.059 23 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.560 +0.040 19 0 542 0
29JUN26 5.75 C 0.000 0.000 0.000 0.363 +0.031 22 0 439 0
29JUN26 6.00 C 0.199 0.199 0.199 0.217 +0.021 23 28 310 +12
29JUN26 6.25 C 0.000 0.000 0.000 0.121 +0.013 22 0 142 0
29JUN26 6.50 C 0.000 0.000 0.000 0.064 +0.008 22 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.031 +0.004 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.014 +0.001 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 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 2.054 +0.046 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.954 +0.045 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.855 +0.048 41 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.755 +0.046 38 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.655 +0.045 36 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.555 +0.047 33 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.455 +0.044 29 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.355 +0.046 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.255 +0.044 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.155 +0.056 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.056 +0.058 25 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.810 +0.055 23 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.578 +0.031 22 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.409 +0.031 24 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.276 +0.026 24 0 5 0
30JUL26 6.25 C 0.182 0.182 0.182 0.177 +0.016 23 1 1 +1
30JUL26 6.50 C 0.125 0.125 0.125 0.108 +0.010 23 1 1 +1
30JUL26 6.75 C 0.000 0.000 0.000 0.064 +0.006 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.036 +0.004 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.019 +0.002 23 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.254 +0.047 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.154 +0.043 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.054 +0.046 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.954 +0.045 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.855 +0.047 35 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.755 +0.046 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.655 +0.045 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.555 +0.046 28 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.455 +0.044 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.355 +0.045 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.256 +0.044 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.157 +0.058 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.060 +0.057 24 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.826 +0.042 22 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.642 +0.030 23 0 279 0
29SEP26 5.75 C 0.000 0.000 0.000 0.481 +0.011 23 0 610 0
29SEP26 6.00 C 0.350 0.350 0.350 0.376 +0.029 24 3 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.275 +0.025 24 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.194 +0.018 24 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.135 +0.014 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.092 +0.010 24 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.061 +0.007 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.040 +0.005 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.026 +0.004 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.016 +0.002 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.010 +0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.154 +0.043 32 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.054 +0.046 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.954 +0.045 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.855 +0.047 29 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.755 +0.046 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.655 +0.045 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.555 +0.046 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.458 +0.047 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.364 +0.043 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.256 +0.025 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.173 +0.038 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.090 +0.033 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.901 +0.032 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.736 +0.030 23 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.597 +0.030 23 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.479 +0.027 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.379 +0.022 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.297 +0.009 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.231 +0.010 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.184 +0.013 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.139 +0.011 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.105 +0.010 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.078 +0.007 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.057 +0.005 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.041 +0.003 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.030 +0.003 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.022 +0.002 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.015 +0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.154 +0.043 28 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.054 +0.046 27 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.954 +0.045 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.855 +0.047 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.755 +0.046 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.659 +0.049 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.565 +0.051 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.478 +0.060 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.364 +0.027 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.276 +0.022 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.199 +0.026 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.125 +0.027 21 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.954 +0.037 22 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.801 +0.033 22 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.665 +0.028 22 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.547 +0.024 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.444 +0.018 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.357 +0.014 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.286 +0.010 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.231 +0.007 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.187 +0.011 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.148 +0.006 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.115 +0.006 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.089 +0.003 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.068 +0.002 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.052 +0.002 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.040 +0.001 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.030 +0.001 24 0 0 0
TOTAL CALL 213 13,385 +67
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 82 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 73 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 68 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 64 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 59 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 352 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 765 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 719 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 -0.002 23 0 1,319 0
29APR26 5.75 P 0.020 0.020 0.014 0.010 -0.014 21 8 1,077 +4
29APR26 6.00 P 0.069 0.070 0.067 0.070 -0.035 21 14 235 -2
29APR26 6.25 P 0.248 0.248 0.230 0.230 -0.049 23 61 157 +51
29APR26 6.50 P 0.525 0.525 0.447 0.459 -0.052 28 77 77 +75
29APR26 6.75 P 0.000 0.000 0.000 0.721 -0.039 46 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.979 -0.031 61 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.216 -0.044 63 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.466 -0.044 73 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.716 -0.044 81 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.966 -0.044 89 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.216 -0.044 97 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.466 -0.044 105 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.732 -0.028 125 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.965 -0.045 117 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 63 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 212 0
28MAY26 5.00 P 0.000 0.000 0.000 0.002 -0.002 22 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.010 -0.005 22 0 232 0
28MAY26 5.50 P 0.043 0.043 0.042 0.039 -0.011 22 12 264 -7
28MAY26 5.75 P 0.106 0.106 0.106 0.107 -0.023 22 30 235 +30
28MAY26 6.00 P 0.230 0.230 0.227 0.225 -0.036 22 3 98 +3
28MAY26 6.25 P 0.000 0.000 0.000 0.397 -0.046 22 0 37 0
28MAY26 6.50 P 0.000 0.000 0.000 0.610 -0.049 21 0 42 0
28MAY26 6.75 P 0.000 0.000 0.000 0.854 -0.052 25 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.096 -0.057 26 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.348 -0.034 32 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.600 -0.031 38 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.849 -0.032 42 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.098 -0.032 45 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.348 -0.032 49 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.598 -0.031 53 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.847 -0.032 56 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.097 -0.031 59 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 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 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 -0.002 22 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 -0.002 23 0 184 0
29JUN26 4.90 P 0.000 0.000 0.000 0.007 -0.003 23 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.011 -0.005 22 0 473 0
29JUN26 5.25 P 0.000 0.000 0.000 0.032 -0.008 22 0 615 0
29JUN26 5.50 P 0.000 0.000 0.000 0.077 -0.016 22 0 657 0
29JUN26 5.75 P 0.150 0.150 0.150 0.154 -0.028 22 30 417 +30
29JUN26 6.00 P 0.266 0.266 0.266 0.275 -0.035 22 35 206 +31
29JUN26 6.25 P 0.000 0.000 0.000 0.437 -0.043 22 0 50 0
29JUN26 6.50 P 0.000 0.000 0.000 0.636 -0.047 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.868 -0.050 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.107 -0.050 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.350 -0.032 27 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.604 -0.028 32 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.852 -0.029 35 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.100 -0.030 37 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.352 -0.028 42 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.599 -0.030 43 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.850 -0.029 46 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.101 -0.027 50 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.351 -0.027 53 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.005 -0.002 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.008 -0.003 23 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.012 -0.004 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.018 -0.005 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.026 -0.006 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.057 -0.013 23 0 18 0
30JUL26 5.50 P 0.000 0.000 0.000 0.113 -0.020 22 0 7 0
30JUL26 5.75 P 0.213 0.213 0.213 0.200 -0.028 22 50 103 +50
30JUL26 6.00 P 0.000 0.000 0.000 0.320 -0.035 22 0 45 0
30JUL26 6.25 P 0.000 0.000 0.000 0.477 -0.039 22 0 15 0
30JUL26 6.50 P 0.670 0.670 0.670 0.670 -0.039 23 30 70 +30
30JUL26 6.75 P 0.000 0.000 0.000 0.896 -0.040 25 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.123 -0.043 26 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.361 -0.027 27 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.605 -0.027 29 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.853 -0.028 31 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.100 -0.030 33 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.352 -0.028 36 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.602 -0.027 39 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.850 -0.029 41 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.101 -0.027 44 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.001 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 -0.001 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 -0.001 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 -0.002 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.010 -0.002 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.015 -0.002 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.021 -0.003 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.028 -0.005 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.038 -0.002 24 0 167 0
29SEP26 4.90 P 0.050 0.050 0.050 0.050 -0.007 24 1 877 -1
29SEP26 5.00 P 0.062 0.062 0.062 0.065 -0.004 24 5 1,341 -5
29SEP26 5.25 P 0.000 0.000 0.000 0.110 -0.012 23 0 230 0
29SEP26 5.50 P 0.000 0.000 0.000 0.180 -0.021 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.281 -0.022 24 0 190 0
29SEP26 6.00 P 0.000 0.000 0.000 0.401 -0.025 23 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.558 -0.034 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.739 -0.046 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.936 -0.049 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.153 -0.045 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.380 -0.028 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.612 -0.056 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.855 -0.055 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.103 -0.028 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.357 -0.023 32 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.606 -0.023 34 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.850 -0.029 35 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.105 -0.023 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.353 -0.025 40 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.008 -0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.011 -0.001 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.015 -0.002 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.019 -0.003 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.026 -0.004 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.033 -0.005 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.044 -0.005 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.055 -0.006 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.069 -0.007 25 0 29 0
30DEC26 4.80 P 0.000 0.000 0.000 0.085 -0.008 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.104 -0.008 25 0 34 0
30DEC26 5.00 P 0.130 0.130 0.130 0.120 -0.015 24 4 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.187 -0.018 25 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.274 -0.016 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.385 -0.026 25 0 2 0
30DEC26 6.00 P 0.000 0.000 0.000 0.514 -0.033 25 0 1 0
30DEC26 6.25 P 0.000 0.000 0.000 0.666 -0.038 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.841 -0.042 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.029 -0.046 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.232 -0.050 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.450 -0.044 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.669 -0.032 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.894 -0.031 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.121 -0.035 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.357 -0.032 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.616 -0.016 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.851 -0.029 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.105 -0.024 33 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.013 -0.004 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.018 -0.003 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.024 -0.004 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.031 -0.005 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.039 -0.007 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.049 -0.008 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.061 -0.010 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.076 -0.009 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.091 -0.013 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.111 -0.013 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.131 -0.016 24 0 32 0
30MAR27 5.00 P 0.000 0.000 0.000 0.156 -0.016 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.228 -0.015 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.319 -0.022 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.430 -0.031 24 0 2 0
30MAR27 6.00 P 0.000 0.000 0.000 0.560 -0.036 24 0 13 0
30MAR27 6.25 P 0.000 0.000 0.000 0.709 -0.039 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.875 -0.047 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.059 -0.049 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.258 -0.052 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.470 -0.053 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.691 -0.047 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.914 -0.033 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.140 -0.033 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.368 -0.035 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.616 -0.024 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.851 -0.030 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.105 -0.024 30 0 0 0
TOTAL PUT 360 17,238 +289
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.11
29APR26 3.20 C 0.000 0.000 0.000 1.913 -0.023 92 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.813 -0.023 85 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.713 -0.023 78 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.613 -0.023 71 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.513 -0.023 64 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.414 -0.022 71 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.314 -0.023 65 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.214 -0.023 59 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.114 -0.023 54 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.014 -0.023 48 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.915 -0.023 48 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.815 -0.022 42 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.714 -0.023 33 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.616 -0.023 35 0 5,890 0
29APR26 4.60 C 0.000 0.000 0.000 0.520 -0.028 35 0 5,045 0
29APR26 4.70 C 0.000 0.000 0.000 0.427 -0.020 35 0 21,861 0
29APR26 4.80 C 0.000 0.000 0.000 0.326 -0.021 27 0 5,170 0
29APR26 4.90 C 0.222 0.240 0.222 0.230 -0.021 22 160 4,771 -130
29APR26 5.00 C 0.141 0.147 0.137 0.147 -0.018 21 3,640 13,168 +1,831
29APR26 5.25 C 0.025 0.026 0.022 0.025 -0.006 19 300 15,317 -50
29APR26 5.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 2,662 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 44 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
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
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.815 -0.033 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.735 -0.009 70 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.636 -0.013 66 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.536 -0.008 62 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.437 -0.008 58 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.317 -0.029 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.237 -0.009 50 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.118 -0.028 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.038 -0.008 42 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.918 -0.029 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.839 -0.017 35 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.742 -0.016 33 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.643 -0.010 29 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.543 -0.005 25 0 13,888 0
28MAY26 4.70 C 0.000 0.000 0.000 0.447 -0.020 22 0 4,844 0
28MAY26 4.80 C 0.000 0.000 0.000 0.357 -0.019 21 0 2,902 0
28MAY26 4.90 C 0.267 0.267 0.267 0.275 -0.017 20 30 3,837 0
28MAY26 5.00 C 0.195 0.195 0.195 0.202 -0.016 19 22 4,793 +2
28MAY26 5.25 C 0.075 0.077 0.068 0.074 -0.012 18 623 6,126 +500
28MAY26 5.50 C 0.000 0.000 0.000 0.022 -0.004 18 0 5,802 0
28MAY26 5.75 C 0.000 0.000 0.000 0.005 -0.001 19 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 277 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.135 0.000 62 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.035 -0.001 58 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.937 0.000 56 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.836 -0.012 52 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.737 -0.007 49 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.638 -0.011 46 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.538 -0.006 43 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.438 -0.007 40 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.339 -0.007 37 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.238 -0.008 34 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.137 -0.028 30 0 5,114 0
29JUN26 4.10 C 0.000 0.000 0.000 1.038 -0.027 28 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.943 -0.004 27 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.850 -0.019 27 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.755 -0.016 26 0 21,573 0
29JUN26 4.50 C 0.000 0.000 0.000 0.658 -0.017 23 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.563 -0.022 21 0 7,280 0
29JUN26 4.70 C 0.000 0.000 0.000 0.471 -0.023 20 0 5,769 0
29JUN26 4.80 C 0.390 0.390 0.375 0.365 -0.020 15 2,327 1,819 -1,603
29JUN26 4.90 C 0.000 0.000 0.000 0.311 -0.021 19 0 31,616 0
29JUN26 5.00 C 0.238 0.242 0.238 0.243 -0.020 18 80 7,915 +40
29JUN26 5.25 C 0.000 0.000 0.000 0.117 -0.012 18 0 14,188 0
29JUN26 5.50 C 0.052 0.052 0.052 0.047 -0.009 18 30 3,860 -30
29JUN26 5.75 C 0.025 0.025 0.025 0.016 -0.004 18 60 1,674 +60
29JUN26 6.00 C 0.000 0.000 0.000 0.005 -0.002 18 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 0.000 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.439 -0.007 38 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.340 -0.006 36 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.240 -0.006 33 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.141 -0.024 31 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.044 -0.021 29 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.943 -0.005 26 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.850 -0.019 26 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.755 -0.016 24 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.660 -0.015 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.565 -0.020 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.475 -0.019 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.392 -0.015 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.316 -0.023 18 0 453 0
30JUL26 5.00 C 0.255 0.255 0.255 0.249 -0.021 18 10 725 0
30JUL26 5.25 C 0.000 0.000 0.000 0.124 -0.019 18 0 7,578 0
30JUL26 5.50 C 0.000 0.000 0.000 0.054 -0.012 18 0 4,790 0
30JUL26 5.75 C 0.000 0.000 0.000 0.020 -0.007 17 0 1,883 0
30JUL26 6.00 C 0.000 0.000 0.000 0.007 -0.003 18 0 120 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 -0.002 17 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.135 -0.002 51 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.035 -0.002 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.937 0.000 46 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.837 -0.011 43 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.739 -0.005 41 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.638 -0.011 38 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.539 -0.005 36 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.440 -0.006 34 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.340 -0.006 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.241 -0.005 29 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.142 -0.023 27 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.047 -0.018 26 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.950 -0.001 25 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.855 -0.020 24 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.764 -0.019 23 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.670 -0.017 22 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.565 -0.020 18 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.494 -0.014 19 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.419 -0.013 19 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.351 -0.019 19 0 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.290 -0.017 19 0 1,891 0
29SEP26 5.25 C 0.000 0.000 0.000 0.171 -0.024 18 0 4,315 0
29SEP26 5.50 C 0.000 0.000 0.000 0.094 -0.016 18 0 2,615 0
29SEP26 5.75 C 0.000 0.000 0.000 0.050 -0.013 18 0 823 0
29SEP26 6.00 C 0.000 0.000 0.000 0.025 -0.008 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.012 -0.005 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 -0.003 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 0.000 26 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.035 -0.011 40 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.937 -0.001 39 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.837 -0.011 36 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.739 -0.005 35 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.640 -0.009 33 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.539 -0.005 30 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.440 -0.006 29 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.341 -0.005 27 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.242 -0.004 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.146 -0.019 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.050 -0.015 23 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.956 -0.001 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.865 -0.010 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.777 -0.006 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.682 -0.014 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.601 -0.014 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.527 -0.014 18 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.461 -0.018 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.405 -0.017 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.353 -0.015 19 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.247 -0.014 19 0 412 0
30DEC26 5.50 C 0.149 0.149 0.149 0.167 -0.012 19 105 367 +105
30DEC26 5.75 C 0.000 0.000 0.000 0.110 -0.009 19 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.071 -0.007 19 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.047 -0.005 20 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.028 -0.004 19 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.017 -0.002 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 -0.001 20 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.837 -0.011 32 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.739 -0.005 30 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.640 -0.009 29 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.541 -0.003 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.442 -0.004 25 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.342 -0.004 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.244 -0.002 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.149 -0.016 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.055 -0.010 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.964 -0.001 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.866 -0.014 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.781 -0.015 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.701 -0.016 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.628 -0.021 17 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.565 -0.021 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.506 -0.020 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.453 -0.019 18 0 1,100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.402 -0.018 18 0 1,318 0
30MAR27 5.25 C 0.000 0.000 0.000 0.296 -0.016 18 0 1,374 0
30MAR27 5.50 C 0.000 0.000 0.000 0.213 -0.014 18 0 197 0
30MAR27 5.75 C 0.000 0.000 0.000 0.149 -0.012 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.103 -0.016 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.073 -0.005 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.048 -0.006 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.031 -0.005 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 -0.003 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 -0.002 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 -0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
TOTAL CALL 7,387 319,932 +725
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 76 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 70 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 65 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 60 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 1,670 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 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 26 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 0.006 0.006 0.003 0.003 0.000 20 30,200 16,663 -13,669
29APR26 4.90 P 0.014 0.014 0.012 0.010 0.000 19 80 3,715 +30
29APR26 5.00 P 0.028 0.031 0.024 0.028 +0.001 19 333 6,556 +33
29APR26 5.25 P 0.000 0.000 0.000 0.156 +0.012 17 0 120 0
29APR26 5.50 P 0.000 0.000 0.000 0.390 +0.019 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.641 +0.021 32 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.891 +0.021 42 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.141 +0.021 51 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.391 +0.021 60 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.641 +0.021 67 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.891 +0.021 75 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.141 +0.021 82 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.391 +0.021 89 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.641 +0.021 96 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.891 +0.021 103 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.141 +0.021 109 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 0.003 +0.001 19 0 3,325 0
28MAY26 4.60 P 0.011 0.011 0.011 0.006 +0.001 19 30 1,574 +30
28MAY26 4.70 P 0.023 0.023 0.018 0.012 +0.001 18 181 2,257 -120
28MAY26 4.80 P 0.029 0.038 0.028 0.025 +0.002 18 35,323 25,599 +23,403
28MAY26 4.90 P 0.052 0.052 0.052 0.044 +0.002 18 100 1,743 -100
28MAY26 5.00 P 0.073 0.075 0.073 0.073 +0.004 18 200 3,357 +200
28MAY26 5.25 P 0.215 0.215 0.215 0.198 +0.011 17 5 226 +5
28MAY26 5.50 P 0.000 0.000 0.000 0.399 +0.016 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.641 +0.021 20 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.897 +0.027 30 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.141 +0.021 31 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.391 +0.021 36 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.647 +0.027 47 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.897 +0.027 52 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.141 +0.021 50 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.391 +0.021 54 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.641 +0.021 58 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.891 +0.021 62 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.147 +0.027 73 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 28 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 2,592 0
29JUN26 4.00 P 0.000 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 0.000 0.000 0.000 0.001 0.000 18 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.002 0.000 18 0 1,823 0
29JUN26 4.40 P 0.000 0.000 0.000 0.004 -0.001 17 0 2,000 0
29JUN26 4.50 P 0.000 0.000 0.000 0.008 -0.001 17 0 3,802 0
29JUN26 4.60 P 0.000 0.000 0.000 0.016 0.000 18 0 8,396 0
29JUN26 4.70 P 0.036 0.039 0.036 0.027 -0.001 17 62 2,514 0
29JUN26 4.80 P 0.053 0.053 0.053 0.045 -0.001 17 50 1,168 0
29JUN26 4.90 P 0.078 0.079 0.073 0.071 0.000 18 22 3,413 +20
29JUN26 5.00 P 0.000 0.000 0.000 0.103 +0.002 17 0 763 0
29JUN26 5.25 P 0.230 0.230 0.230 0.226 +0.007 17 40 315 +40
29JUN26 5.50 P 0.000 0.000 0.000 0.417 +0.014 17 0 680 0
29JUN26 5.75 P 0.000 0.000 0.000 0.643 +0.009 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.897 +0.015 24 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.141 +0.009 25 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.391 +0.008 29 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.647 +0.014 37 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.897 +0.015 41 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.141 +0.008 40 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.391 +0.008 44 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.641 +0.008 47 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.891 +0.008 50 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.147 +0.016 58 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 20 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 0.000 18 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.006 -0.001 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.010 -0.002 17 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.018 -0.002 17 0 530 0
30JUL26 4.50 P 0.000 0.000 0.000 0.030 -0.002 18 0 40 0
30JUL26 4.60 P 0.060 0.060 0.060 0.047 -0.003 18 60 910 +60
30JUL26 4.70 P 0.082 0.082 0.082 0.070 -0.003 18 250 260 +250
30JUL26 4.80 P 0.109 0.109 0.106 0.101 -0.001 18 220 238 +160
30JUL26 4.90 P 0.143 0.143 0.140 0.133 -0.001 17 140 184 +110
30JUL26 5.00 P 0.000 0.000 0.000 0.181 +0.003 17 0 100 0
30JUL26 5.25 P 0.000 0.000 0.000 0.329 +0.007 17 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.527 +0.014 17 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.749 -0.001 15 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.987 +0.001 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.234 +0.005 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.476 +0.002 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.723 +0.001 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.971 +0.006 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.219 +0.007 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.467 0.000 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.715 0.000 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.964 0.000 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.213 +0.001 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.002 0.000 19 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.003 -0.001 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 -0.002 18 0 3,404 0
29SEP26 4.00 P 0.000 0.000 0.000 0.007 -0.002 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.012 -0.003 18 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.019 -0.004 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.029 -0.005 18 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.042 -0.006 18 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.061 -0.006 18 0 1,068 0
29SEP26 4.60 P 0.000 0.000 0.000 0.084 -0.007 18 0 1,604 0
29SEP26 4.70 P 0.000 0.000 0.000 0.114 -0.001 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.150 +0.002 18 0 1,734 0
29SEP26 4.90 P 0.000 0.000 0.000 0.185 -0.002 18 0 5,150 0
29SEP26 5.00 P 0.000 0.000 0.000 0.229 -0.002 18 0 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.372 +0.001 17 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.555 +0.011 17 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.779 +0.010 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.996 -0.002 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.235 +0.001 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.478 +0.001 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.724 +0.002 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.971 0.000 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.219 0.000 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.468 +0.001 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.716 +0.001 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.964 0.000 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.213 +0.001 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 22 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 -0.001 20 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 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.009 0.000 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.013 0.000 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 0.000 19 0 1,392 0
30DEC26 4.00 P 0.000 0.000 0.000 0.028 0.000 20 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.038 0.000 20 0 379 0
30DEC26 4.20 P 0.070 0.070 0.070 0.052 0.000 20 1,000 1,444 +970
30DEC26 4.30 P 0.000 0.000 0.000 0.070 +0.001 20 0 373 0
30DEC26 4.40 P 0.103 0.103 0.103 0.091 +0.001 20 200 622 +200
30DEC26 4.50 P 0.132 0.132 0.128 0.115 0.000 20 108 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.146 +0.001 20 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.181 +0.002 20 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.220 +0.002 20 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.266 +0.004 20 0 71 0
30DEC26 5.00 P 0.000 0.000 0.000 0.315 +0.005 20 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.463 +0.007 20 0 144 0
30DEC26 5.50 P 0.000 0.000 0.000 0.633 +0.012 20 0 105 0
30DEC26 5.75 P 0.000 0.000 0.000 0.841 +0.013 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.062 +0.015 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.291 +0.011 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.526 +0.003 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.765 +0.003 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.006 -0.001 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.249 0.000 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.492 0.000 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.735 0.000 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.979 0.000 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.224 -0.001 0 0 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 0.010 -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 0.021 -0.001 19 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.029 -0.001 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.040 -0.001 19 0 317 0
30MAR27 4.10 P 0.000 0.000 0.000 0.053 -0.001 19 0 170 0
30MAR27 4.20 P 0.000 0.000 0.000 0.070 -0.001 19 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.089 -0.001 19 0 75 0
30MAR27 4.40 P 0.000 0.000 0.000 0.113 -0.001 19 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.140 -0.001 19 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.171 -0.001 19 0 415 0
30MAR27 4.70 P 0.000 0.000 0.000 0.208 -0.001 19 0 1,000 0
30MAR27 4.80 P 0.000 0.000 0.000 0.248 0.000 19 0 1,021 0
30MAR27 4.90 P 0.000 0.000 0.000 0.294 +0.001 19 0 1,018 0
30MAR27 5.00 P 0.000 0.000 0.000 0.344 +0.003 19 0 1,040 0
30MAR27 5.25 P 0.000 0.000 0.000 0.489 +0.004 19 0 105 0
30MAR27 5.50 P 0.000 0.000 0.000 0.661 +0.010 20 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.857 +0.010 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.073 +0.013 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.304 +0.016 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.539 +0.012 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.776 +0.002 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.015 -0.002 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.256 -0.002 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.499 +0.004 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.742 -0.001 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.986 -0.001 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.230 -0.001 24 0 0 0
TOTAL PUT 68,604 335,633 +11,622
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.68
29APR26 4.80 C 0.000 0.000 0.000 3.884 +0.130 104 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.784 +0.130 98 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.684 +0.130 91 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.434 +0.130 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 3.184 +0.129 0 0 0 -5
29APR26 5.75 C 0.000 0.000 0.000 2.934 +0.129 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.685 +0.130 68 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.435 +0.130 57 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 2.185 +0.130 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.935 +0.129 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.685 +0.129 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.436 +0.130 35 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 1.186 +0.130 27 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.936 +0.129 0 0 3,829 0
29APR26 8.00 C 0.630 0.680 0.630 0.687 +0.137 18 3 6,410 0
29APR26 8.25 C 0.395 0.455 0.395 0.434 +0.104 0 421 6,108 -397
29APR26 8.50 C 0.150 0.222 0.150 0.221 +0.072 16 829 6,326 -279
29APR26 8.75 C 0.054 0.083 0.053 0.081 +0.032 17 2,360 12,256 +262
29APR26 9.00 C 0.012 0.023 0.012 0.019 +0.007 17 196 5,192 +51
29APR26 9.25 C 0.000 0.000 0.000 0.003 +0.001 17 0 1,421 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 1,162 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 78 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.793 +0.130 46 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.690 +0.126 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.444 +0.130 44 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.195 +0.130 45 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.945 +0.129 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.691 +0.125 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.447 +0.142 34 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.197 +0.142 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.948 +0.142 23 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.699 +0.130 23 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.449 +0.129 0 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.201 +0.127 18 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.956 +0.122 18 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.721 +0.112 18 0 2,139 0
28MAY26 8.25 C 0.456 0.497 0.456 0.491 +0.085 16 335 2,671 +100
28MAY26 8.50 C 0.289 0.304 0.289 0.316 +0.063 17 752 3,452 -149
28MAY26 8.75 C 0.168 0.194 0.166 0.184 +0.041 17 770 9,093 +647
28MAY26 9.00 C 0.082 0.106 0.082 0.096 +0.021 17 1,114 5,828 +927
28MAY26 9.25 C 0.055 0.055 0.055 0.047 +0.013 18 50 1,886 -50
28MAY26 9.50 C 0.023 0.025 0.022 0.020 +0.006 18 50 608 +50
28MAY26 9.75 C 0.000 0.000 0.000 0.007 +0.002 18 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.003 +0.001 18 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 153 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.102 +0.130 46 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.002 +0.130 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.903 +0.130 43 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.803 +0.130 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.704 +0.130 41 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.455 +0.130 36 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.206 +0.130 30 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.957 +0.141 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.708 +0.142 0 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.459 +0.144 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.211 +0.130 22 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.962 +0.156 18 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.707 +0.138 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.467 +0.147 18 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.225 +0.124 18 0 3,174 0
29JUN26 7.75 C 0.000 0.000 0.000 0.991 +0.117 18 0 1,812 0
29JUN26 8.00 C 0.760 0.760 0.760 0.773 +0.107 18 4 16,786 0
29JUN26 8.25 C 0.515 0.575 0.515 0.560 +0.083 17 144 2,992 +91
29JUN26 8.50 C 0.340 0.400 0.340 0.398 +0.070 17 11 4,527 +10
29JUN26 8.75 C 0.249 0.279 0.247 0.269 +0.048 18 712 4,687 +169
29JUN26 9.00 C 0.157 0.183 0.157 0.173 +0.036 18 54 3,814 +18
29JUN26 9.25 C 0.111 0.111 0.111 0.110 +0.029 19 15 3,480 +15
29JUN26 9.50 C 0.000 0.000 0.000 0.063 +0.018 18 0 1,623 0
29JUN26 9.75 C 0.000 0.000 0.000 0.034 +0.011 18 0 611 0
29JUN26 10.00 C 0.027 0.027 0.027 0.017 +0.005 18 4 691 +4
29JUN26 10.50 C 0.000 0.000 0.000 0.004 +0.001 18 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.456 +0.130 36 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.207 +0.130 29 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.958 +0.142 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.709 +0.143 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.461 +0.145 25 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.212 +0.131 20 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.962 +0.156 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.716 +0.147 19 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.470 +0.150 19 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.229 +0.122 19 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.999 +0.114 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.784 +0.103 19 0 102 0
30JUL26 8.25 C 0.000 0.000 0.000 0.575 +0.071 17 0 382 0
30JUL26 8.50 C 0.000 0.000 0.000 0.418 +0.057 18 0 387 0
30JUL26 8.75 C 0.000 0.000 0.000 0.295 +0.043 19 0 703 0
30JUL26 9.00 C 0.197 0.206 0.197 0.202 +0.038 19 50 456 +40
30JUL26 9.25 C 0.122 0.125 0.121 0.132 +0.029 19 30 228 +20
30JUL26 9.50 C 0.000 0.000 0.000 0.081 +0.018 19 0 100 0
30JUL26 9.75 C 0.000 0.000 0.000 0.048 +0.012 19 0 190 0
30JUL26 10.00 C 0.000 0.000 0.000 0.027 +0.007 19 0 260 0
30JUL26 10.50 C 0.000 0.000 0.000 0.008 +0.002 19 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.003 +0.130 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.903 +0.129 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.804 +0.131 31 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.704 +0.129 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.456 +0.130 33 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.207 +0.130 27 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.958 +0.142 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.709 +0.142 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.461 +0.144 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.212 +0.131 19 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.964 +0.158 19 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.718 +0.149 19 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.470 +0.139 17 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.229 +0.100 17 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.025 +0.104 19 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.851 +0.117 21 0 6,709 0
29SEP26 8.25 C 0.000 0.000 0.000 0.637 +0.063 19 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.500 +0.057 19 0 7,751 0
29SEP26 8.75 C 0.370 0.370 0.370 0.382 +0.047 20 100 3,470 +100
29SEP26 9.00 C 0.280 0.280 0.280 0.288 +0.038 20 5 8,853 -5
29SEP26 9.25 C 0.000 0.000 0.000 0.213 +0.032 20 0 361 0
29SEP26 9.50 C 0.159 0.159 0.159 0.153 +0.024 20 1 880 0
29SEP26 9.75 C 0.000 0.000 0.000 0.108 +0.017 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.075 +0.012 20 0 535 0
29SEP26 10.50 C 0.000 0.000 0.000 0.034 +0.005 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.015 +0.002 20 0 102 0
29SEP26 11.50 C 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 +0.001 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 3.903 +0.129 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.804 +0.131 34 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.704 +0.129 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.456 +0.130 31 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.207 +0.130 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.958 +0.130 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.709 +0.142 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.461 +0.143 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.212 +0.131 19 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.970 +0.155 21 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.718 +0.137 17 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.470 +0.109 15 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.256 +0.066 18 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.102 +0.096 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.902 +0.083 19 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.754 +0.072 20 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.624 +0.060 20 0 739 0
30DEC26 8.75 C 0.000 0.000 0.000 0.511 +0.050 20 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.418 +0.045 20 0 141 0
30DEC26 9.25 C 0.000 0.000 0.000 0.339 +0.040 20 0 472 0
30DEC26 9.50 C 0.255 0.255 0.255 0.271 +0.031 20 10 431 +10
30DEC26 9.75 C 0.000 0.000 0.000 0.214 +0.024 20 0 170 0
30DEC26 10.00 C 0.160 0.164 0.160 0.169 +0.018 20 10 536 +10
30DEC26 10.50 C 0.102 0.105 0.102 0.108 +0.013 21 42 172 +42
30DEC26 11.00 C 0.000 0.000 0.000 0.064 +0.009 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.037 +0.006 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.020 +0.003 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.011 +0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.804 +0.131 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.704 +0.129 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.456 +0.130 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.207 +0.130 26 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.958 +0.129 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.709 +0.128 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.462 +0.142 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.220 +0.139 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.985 +0.149 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.718 +0.120 15 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.507 +0.105 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.320 +0.058 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.186 +0.092 21 0 40 0
30MAR27 8.00 C 0.927 0.927 0.926 1.030 +0.088 21 4 2,754 -4
30MAR27 8.25 C 0.000 0.000 0.000 0.861 +0.077 20 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.736 +0.067 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.626 +0.061 20 0 117 0
30MAR27 9.00 C 0.430 0.460 0.430 0.531 +0.057 20 53 208 +53
30MAR27 9.25 C 0.000 0.000 0.000 0.445 +0.048 20 0 70 0
30MAR27 9.50 C 0.290 0.290 0.290 0.371 +0.042 20 20 400 +20
30MAR27 9.75 C 0.260 0.260 0.260 0.309 +0.038 20 5 35 +5
30MAR27 10.00 C 0.215 0.215 0.215 0.253 +0.029 20 100 365 +100
30MAR27 10.50 C 0.150 0.150 0.150 0.171 +0.023 20 20 180 0
30MAR27 11.00 C 0.000 0.000 0.000 0.114 +0.012 20 0 50 0
30MAR27 11.50 C 0.000 0.000 0.000 0.077 +0.012 21 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.049 +0.008 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.031 +0.006 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.019 +0.003 21 0 0 0
TOTAL CALL 8,274 187,253 +1,855
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 100 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 91 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 67 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 60 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 53 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 46 0 3,675 0
29APR26 7.25 P 0.000 0.000 0.000 0.001 0.000 39 0 12,067 0
29APR26 7.50 P 0.001 0.001 0.001 0.001 0.000 32 51 11,361 0
29APR26 7.75 P 0.000 0.000 0.000 0.001 0.000 26 0 21,588 0
29APR26 8.00 P 0.005 0.005 0.005 0.001 -0.003 19 101 11,578 +1
29APR26 8.25 P 0.021 0.021 0.014 0.007 -0.018 18 260 7,003 -230
29APR26 8.50 P 0.070 0.070 0.045 0.043 -0.056 18 751 3,108 -54
29APR26 8.75 P 0.193 0.193 0.158 0.152 -0.099 18 466 1,077 +466
29APR26 9.00 P 0.000 0.000 0.000 0.345 -0.112 20 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 0.570 -0.130 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 0.820 -0.130 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.070 -0.148 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.343 -0.125 52 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 1.842 -0.145 66 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.358 -0.128 86 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 2.858 -0.128 98 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.358 -0.128 109 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 3.858 -0.128 120 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.383 -0.102 142 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 36 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.002 -0.002 19 0 4,432 0
28MAY26 7.75 P 0.019 0.019 0.015 0.006 -0.007 18 155 9,557 +90
28MAY26 8.00 P 0.030 0.030 0.025 0.020 -0.019 18 296 13,966 -66
28MAY26 8.25 P 0.085 0.085 0.061 0.056 -0.038 18 470 2,272 +273
28MAY26 8.50 P 0.147 0.148 0.130 0.128 -0.060 18 855 2,049 +685
28MAY26 8.75 P 0.290 0.290 0.252 0.246 -0.080 18 1,100 1,300 +745
28MAY26 9.00 P 0.000 0.000 0.000 0.411 -0.092 19 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 0.599 -0.118 18 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 0.826 -0.126 18 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.070 -0.166 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.343 -0.144 30 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.842 -0.145 38 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.376 -0.111 52 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.858 -0.129 55 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.375 -0.112 66 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.876 -0.111 72 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.383 -0.102 80 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 1,600 0
29JUN26 5.25 P 0.001 0.001 0.001 0.001 0.000 40 100 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2,999 0
29JUN26 6.75 P 0.003 0.003 0.003 0.001 0.000 21 400 2,891 -400
29JUN26 7.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 9,460 0
29JUN26 7.25 P 0.013 0.013 0.009 0.004 -0.002 19 297 30,254 -207
29JUN26 7.50 P 0.020 0.020 0.020 0.010 -0.006 18 40 5,579 +40
29JUN26 7.75 P 0.042 0.043 0.042 0.026 -0.012 18 150 3,645 +150
29JUN26 8.00 P 0.075 0.075 0.063 0.057 -0.023 18 231 8,298 +91
29JUN26 8.25 P 0.121 0.121 0.111 0.112 -0.038 19 51 6,087 0
29JUN26 8.50 P 0.213 0.223 0.192 0.198 -0.055 19 544 2,843 +506
29JUN26 8.75 P 0.362 0.362 0.328 0.319 -0.069 19 272 483 +151
29JUN26 9.00 P 0.513 0.513 0.499 0.475 -0.088 19 290 450 +160
29JUN26 9.25 P 0.000 0.000 0.000 0.643 -0.104 18 0 213 0
29JUN26 9.50 P 0.000 0.000 0.000 0.852 -0.115 18 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.079 -0.157 18 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.360 -0.127 26 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.860 -0.127 33 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.376 -0.111 41 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.860 -0.127 44 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.375 -0.112 51 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.876 -0.111 56 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.383 -0.103 62 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.002 0.000 20 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.004 -0.002 19 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.009 -0.006 19 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.022 -0.010 19 0 756 0
30JUL26 7.50 P 0.058 0.058 0.053 0.045 -0.019 19 270 578 +258
30JUL26 7.75 P 0.103 0.103 0.096 0.086 -0.026 19 60 380 +60
30JUL26 8.00 P 0.160 0.163 0.153 0.147 -0.040 19 820 2,042 +820
30JUL26 8.25 P 0.262 0.262 0.239 0.232 -0.053 19 1,500 5,270 +1,500
30JUL26 8.50 P 0.358 0.358 0.358 0.347 -0.068 19 8 231 +8
30JUL26 8.75 P 0.483 0.483 0.483 0.496 -0.078 19 8 180 0
30JUL26 9.00 P 0.000 0.000 0.000 0.669 -0.088 19 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 0.853 -0.107 19 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.063 -0.116 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.325 -0.115 23 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.565 -0.110 25 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.049 -0.110 28 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.536 -0.114 31 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.014 -0.132 31 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.512 -0.130 35 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.009 -0.112 38 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.506 -0.131 41 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.004 -0.002 20 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.008 -0.004 20 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.017 -0.007 20 0 2,678 0
29SEP26 7.00 P 0.046 0.046 0.044 0.032 -0.013 20 120 26,289 -20
29SEP26 7.25 P 0.080 0.080 0.063 0.059 -0.018 20 229 4,588 0
29SEP26 7.50 P 0.118 0.118 0.118 0.098 -0.026 20 125 15,242 +5
29SEP26 7.75 P 0.000 0.000 0.000 0.152 -0.034 20 0 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.225 -0.044 20 0 3,355 0
29SEP26 8.25 P 0.321 0.322 0.320 0.320 -0.051 19 30 1,421 0
29SEP26 8.50 P 0.000 0.000 0.000 0.438 -0.065 19 0 9,960 0
29SEP26 8.75 P 0.000 0.000 0.000 0.578 -0.079 19 0 5 0
29SEP26 9.00 P 0.000 0.000 0.000 0.742 -0.084 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 0.922 -0.102 19 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.119 -0.135 19 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.368 -0.104 22 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.593 -0.107 23 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.062 -0.109 25 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.536 -0.119 26 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.054 -0.093 32 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.514 -0.128 30 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.009 -0.131 32 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.506 -0.131 34 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 24 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 -0.002 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.010 -0.004 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.019 -0.006 21 0 1,133 0
30DEC26 6.50 P 0.055 0.055 0.055 0.033 -0.009 21 5 1,526 -5
30DEC26 6.75 P 0.000 0.000 0.000 0.055 -0.014 21 0 1,840 0
30DEC26 7.00 P 0.000 0.000 0.000 0.086 -0.020 21 0 18,612 0
30DEC26 7.25 P 0.000 0.000 0.000 0.129 -0.026 21 0 1,421 0
30DEC26 7.50 P 0.000 0.000 0.000 0.186 -0.034 21 0 939 0
30DEC26 7.75 P 0.000 0.000 0.000 0.258 -0.042 21 0 2,108 0
30DEC26 8.00 P 0.385 0.385 0.385 0.348 -0.050 21 1 1,432 -1
30DEC26 8.25 P 0.468 0.469 0.468 0.454 -0.061 21 6 154 +6
30DEC26 8.50 P 0.000 0.000 0.000 0.578 -0.057 21 0 353 0
30DEC26 8.75 P 0.000 0.000 0.000 0.718 -0.083 21 0 295 0
30DEC26 9.00 P 0.000 0.000 0.000 0.879 -0.089 21 0 3 0
30DEC26 9.25 P 0.000 0.000 0.000 1.024 -0.092 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.244 -0.104 22 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.445 -0.112 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.660 -0.115 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.115 -0.124 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.596 -0.128 27 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.071 -0.129 28 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.550 -0.130 30 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.032 -0.131 31 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.516 -0.132 31 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.013 -0.003 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.023 -0.004 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.038 -0.007 21 0 370 0
30MAR27 6.50 P 0.080 0.080 0.080 0.060 -0.009 21 5 495 0
30MAR27 6.75 P 0.000 0.000 0.000 0.090 -0.014 21 0 371 0
30MAR27 7.00 P 0.000 0.000 0.000 0.131 -0.019 21 0 423 0
30MAR27 7.25 P 0.000 0.000 0.000 0.182 -0.026 21 0 160 0
30MAR27 7.50 P 0.000 0.000 0.000 0.247 -0.033 21 0 329 0
30MAR27 7.75 P 0.000 0.000 0.000 0.326 -0.041 21 0 117 0
30MAR27 8.00 P 0.000 0.000 0.000 0.422 -0.045 21 0 2,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.532 -0.054 21 0 2,771 0
30MAR27 8.50 P 0.000 0.000 0.000 0.656 -0.064 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 0.797 -0.071 21 0 388 0
30MAR27 9.00 P 0.000 0.000 0.000 0.954 -0.077 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.122 -0.087 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.305 -0.094 22 0 2 0
30MAR27 9.75 P 0.000 0.000 0.000 1.501 -0.099 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.706 -0.107 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.146 -0.116 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.615 -0.122 25 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.103 -0.127 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.595 -0.114 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.059 -0.131 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.541 -0.132 31 0 0 0
TOTAL PUT 10,067 335,868 +5,032
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.03
29APR26 4.20 C 0.000 0.000 0.000 2.833 +0.039 0 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.744 +0.050 134 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.630 +0.036 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.554 +0.060 137 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.449 +0.055 125 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.334 +0.040 75 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.232 +0.038 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.151 +0.057 111 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.045 +0.051 98 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.784 +0.040 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.539 +0.044 64 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.285 +0.040 41 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 1.035 +0.040 32 0 548 0
29APR26 6.25 C 0.000 0.000 0.000 0.790 +0.045 35 0 1,499 0
29APR26 6.50 C 0.000 0.000 0.000 0.553 +0.053 33 0 3,663 0
29APR26 6.75 C 0.000 0.000 0.000 0.302 +0.027 20 0 3,883 0
29APR26 7.00 C 0.095 0.108 0.095 0.119 +0.012 19 191 4,674 +79
29APR26 7.25 C 0.029 0.036 0.025 0.031 +0.002 20 802 6,179 -48
29APR26 7.50 C 0.007 0.009 0.007 0.005 0.000 20 68 3,053 +66
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 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 35 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 46 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.744 +0.049 93 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.635 +0.040 64 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.554 +0.059 94 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.449 +0.054 87 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.335 +0.040 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.235 +0.040 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.151 +0.055 77 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.045 +0.049 68 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.786 +0.040 43 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.539 +0.043 45 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.286 +0.039 0 0 0 0
28MAY26 6.00 C 1.062 1.062 1.062 1.049 +0.052 39 30 1,542 -30
28MAY26 6.25 C 0.000 0.000 0.000 0.790 +0.042 25 0 1,560 0
28MAY26 6.50 C 0.565 0.565 0.565 0.553 +0.046 24 60 7,222 +30
28MAY26 6.75 C 0.288 0.300 0.288 0.314 +0.025 18 60 4,027 +45
28MAY26 7.00 C 0.170 0.170 0.170 0.152 +0.009 19 30 2,702 0
28MAY26 7.25 C 0.071 0.075 0.069 0.059 -0.001 19 62 6,755 -2
28MAY26 7.50 C 0.027 0.030 0.027 0.019 -0.002 19 79 2,536 +54
28MAY26 7.75 C 0.000 0.000 0.000 0.006 -0.001 19 0 2,583 0
28MAY26 8.00 C 0.000 0.000 0.000 0.002 0.000 20 0 330 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 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 3.034 +0.039 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.934 +0.039 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.833 +0.038 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.744 +0.049 77 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.635 +0.040 55 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.554 +0.059 77 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.449 +0.054 71 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.335 +0.040 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.235 +0.039 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.151 +0.055 63 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 2.045 +0.049 57 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.786 +0.040 37 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.539 +0.043 38 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.286 +0.039 0 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 1.049 +0.052 32 0 3,077 0
29JUN26 6.25 C 0.000 0.000 0.000 0.790 +0.041 22 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.553 +0.033 20 0 21,871 0
29JUN26 6.75 C 0.000 0.000 0.000 0.342 +0.020 19 0 21,027 0
29JUN26 7.00 C 0.000 0.000 0.000 0.199 +0.015 20 0 5,459 0
29JUN26 7.25 C 0.101 0.116 0.101 0.109 +0.008 20 64 1,597 +61
29JUN26 7.50 C 0.065 0.067 0.065 0.056 +0.004 20 15 3,814 0
29JUN26 7.75 C 0.000 0.000 0.000 0.026 +0.001 19 0 1,071 0
29JUN26 8.00 C 0.000 0.000 0.000 0.012 +0.001 19 0 240 0
29JUN26 8.25 C 0.000 0.000 0.000 0.005 0.000 19 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 20 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.554 +0.059 67 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.449 +0.054 62 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.335 +0.040 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.235 +0.039 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.151 +0.055 55 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.045 +0.049 50 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.786 +0.040 34 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.539 +0.043 34 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.286 +0.039 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.049 +0.052 28 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.791 +0.038 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.565 +0.024 20 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.386 +0.021 20 0 239 0
30JUL26 7.00 C 0.000 0.000 0.000 0.256 +0.018 20 0 210 0
30JUL26 7.25 C 0.000 0.000 0.000 0.163 +0.013 20 0 128 0
30JUL26 7.50 C 0.000 0.000 0.000 0.099 +0.008 20 0 64 0
30JUL26 7.75 C 0.000 0.000 0.000 0.058 +0.007 20 0 197 0
30JUL26 8.00 C 0.000 0.000 0.000 0.032 +0.003 20 0 129 0
30JUL26 8.25 C 0.000 0.000 0.000 0.017 +0.002 20 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.034 +0.039 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.934 +0.039 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.833 +0.038 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.744 +0.049 55 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.635 +0.040 43 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.554 +0.059 54 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.449 +0.054 50 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.335 +0.040 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.235 +0.039 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.151 +0.055 45 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.045 +0.049 40 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.786 +0.040 29 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.539 +0.043 28 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.286 +0.039 0 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.049 +0.034 23 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.814 +0.035 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.605 -0.008 19 0 21,403 0
29SEP26 6.75 C 0.000 0.000 0.000 0.485 +0.024 21 0 5,648 0
29SEP26 7.00 C 0.000 0.000 0.000 0.359 +0.020 21 0 1,071 0
29SEP26 7.25 C 0.000 0.000 0.000 0.259 +0.014 21 0 204 0
29SEP26 7.50 C 0.000 0.000 0.000 0.183 +0.010 21 0 388 0
29SEP26 7.75 C 0.000 0.000 0.000 0.126 +0.008 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.085 +0.006 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.056 +0.004 21 0 871 0
29SEP26 8.50 C 0.000 0.000 0.000 0.036 +0.003 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.023 +0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.014 +0.001 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.009 +0.001 21 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 0.000 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 2.833 +0.038 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.744 +0.049 45 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.635 +0.040 37 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.554 +0.059 43 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.449 +0.054 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.335 +0.040 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.235 +0.039 30 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.151 +0.055 35 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.045 +0.049 32 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.786 +0.040 25 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.539 +0.042 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.295 +0.039 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.085 +0.032 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.902 +0.028 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.721 +0.020 20 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.593 +0.022 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.470 +0.019 21 0 562 0
30DEC26 7.25 C 0.000 0.000 0.000 0.370 +0.015 21 0 313 0
30DEC26 7.50 C 0.000 0.000 0.000 0.289 +0.012 21 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.223 +0.009 21 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.171 +0.005 21 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.126 -0.002 21 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.100 +0.006 22 0 62 0
30DEC26 8.75 C 0.000 0.000 0.000 0.074 +0.004 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.054 +0.003 22 0 86 0
30DEC26 9.25 C 0.000 0.000 0.000 0.039 +0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.028 +0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.020 +0.001 22 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.014 +0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.744 +0.049 37 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.635 +0.040 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.554 +0.059 36 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.449 +0.054 34 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.335 +0.040 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.235 +0.039 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.151 +0.055 30 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.045 +0.049 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.786 +0.037 21 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.539 +0.042 19 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.315 +0.039 19 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.152 +0.026 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.952 -0.021 20 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.802 +0.019 20 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.670 +0.016 20 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.554 +0.013 20 0 30 0
30MAR27 7.25 C 0.000 0.000 0.000 0.453 +0.010 20 0 18 0
30MAR27 7.50 C 0.000 0.000 0.000 0.366 +0.007 21 0 77 0
30MAR27 7.75 C 0.000 0.000 0.000 0.293 +0.005 21 0 21 0
30MAR27 8.00 C 0.000 0.000 0.000 0.235 +0.005 21 0 5 0
30MAR27 8.25 C 0.000 0.000 0.000 0.186 +0.003 21 0 30 0
30MAR27 8.50 C 0.147 0.147 0.147 0.150 +0.006 21 6 36 +6
30MAR27 8.75 C 0.000 0.000 0.000 0.120 +0.003 21 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.094 +0.001 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.072 +0.001 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.055 0.000 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.042 0.000 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.031 0.000 21 0 20 0
TOTAL CALL 1,467 207,567 +261
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 75 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 71 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 62 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 53 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 1 3,537 -1
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 1 9,245 -1
29APR26 6.50 P 0.000 0.000 0.000 0.002 -0.002 21 1 5,521 -1
29APR26 6.75 P 0.026 0.026 0.020 0.017 -0.012 20 321 3,861 -296
29APR26 7.00 P 0.125 0.131 0.073 0.089 -0.027 20 2,470 3,530 -385
29APR26 7.25 P 0.000 0.000 0.000 0.252 -0.039 21 0 717 0
29APR26 7.50 P 0.515 0.515 0.515 0.480 -0.032 26 5 18 +5
29APR26 7.75 P 0.000 0.000 0.000 0.720 -0.040 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 0.970 -0.040 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.220 -0.058 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.470 -0.058 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.720 -0.057 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.970 -0.057 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.220 -0.057 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.474 -0.053 78 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.720 -0.058 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.970 -0.057 0 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.003 -0.003 19 0 1,311 0
28MAY26 6.25 P 0.032 0.032 0.025 0.014 -0.010 19 15 3,641 -15
28MAY26 6.50 P 0.060 0.060 0.056 0.050 -0.021 19 85 4,014 +75
28MAY26 6.75 P 0.141 0.141 0.134 0.130 -0.027 19 1,004 1,548 -450
28MAY26 7.00 P 0.293 0.293 0.293 0.263 -0.035 19 1 645 +1
28MAY26 7.25 P 0.432 0.432 0.432 0.448 -0.038 19 30 1,130 0
28MAY26 7.50 P 0.000 0.000 0.000 0.673 -0.033 21 0 30 0
28MAY26 7.75 P 0.000 0.000 0.000 0.904 -0.041 19 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.176 -0.026 33 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.425 -0.025 37 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.676 -0.024 42 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.924 -0.025 46 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.183 -0.015 53 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.407 -0.041 45 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.658 -0.039 49 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.937 -0.010 66 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.174 -0.023 64 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 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 39 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 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 32 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 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 27 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 0.000 21 0 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.005 -0.001 20 0 26,199 0
29JUN26 6.00 P 0.000 0.000 0.000 0.016 -0.004 19 0 24,279 0
29JUN26 6.25 P 0.062 0.062 0.062 0.043 -0.009 19 50 2,121 0
29JUN26 6.50 P 0.000 0.000 0.000 0.098 -0.015 20 0 3,940 0
29JUN26 6.75 P 0.199 0.199 0.193 0.187 -0.018 19 115 1,137 +42
29JUN26 7.00 P 0.000 0.000 0.000 0.314 -0.028 19 0 927 0
29JUN26 7.25 P 0.470 0.470 0.470 0.485 -0.031 19 20 66 -6
29JUN26 7.50 P 0.000 0.000 0.000 0.695 -0.031 20 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.915 -0.039 19 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.176 -0.026 26 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.425 -0.025 29 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.676 -0.024 33 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.924 -0.025 36 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.183 -0.015 41 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.407 -0.041 35 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.658 -0.040 39 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.937 -0.010 51 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.174 -0.023 50 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 27 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.014 -0.002 20 0 180 0
30JUL26 6.00 P 0.000 0.000 0.000 0.035 -0.005 20 0 30 0
30JUL26 6.25 P 0.000 0.000 0.000 0.075 -0.008 20 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.141 -0.013 20 0 198 0
30JUL26 6.75 P 0.000 0.000 0.000 0.231 -0.018 20 0 104 0
30JUL26 7.00 P 0.405 0.405 0.405 0.357 -0.025 19 30 90 +30
30JUL26 7.25 P 0.000 0.000 0.000 0.519 -0.032 19 0 90 0
30JUL26 7.50 P 0.000 0.000 0.000 0.724 -0.027 20 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.933 -0.035 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.176 -0.036 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.425 -0.030 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.676 -0.026 29 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.924 -0.043 31 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.183 -0.017 36 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.407 -0.058 31 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.658 -0.058 34 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.937 -0.011 44 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.174 -0.024 44 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 0.000 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 0.000 21 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.009 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.020 -0.003 21 0 36,772 0
29SEP26 5.75 P 0.059 0.059 0.057 0.042 -0.004 21 60 19,122 0
29SEP26 6.00 P 0.000 0.000 0.000 0.079 -0.007 21 0 10,099 0
29SEP26 6.25 P 0.000 0.000 0.000 0.135 -0.010 21 0 12,250 0
29SEP26 6.50 P 0.000 0.000 0.000 0.207 -0.014 20 0 2,214 0
29SEP26 6.75 P 0.000 0.000 0.000 0.303 -0.023 20 0 461 0
29SEP26 7.00 P 0.000 0.000 0.000 0.429 -0.025 20 0 42 0
29SEP26 7.25 P 0.000 0.000 0.000 0.583 -0.028 20 0 126 0
29SEP26 7.50 P 0.000 0.000 0.000 0.778 -0.028 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.974 -0.033 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.193 -0.044 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.425 -0.041 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.676 -0.031 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.924 -0.043 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.183 -0.018 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.407 -0.058 27 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.658 -0.058 29 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.937 -0.012 37 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.174 -0.025 37 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 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.009 -0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.016 -0.002 22 0 255 0
30DEC26 5.25 P 0.054 0.054 0.054 0.031 -0.003 22 30 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.056 -0.005 22 0 563 0
30DEC26 5.75 P 0.000 0.000 0.000 0.094 -0.007 22 0 357 0
30DEC26 6.00 P 0.164 0.164 0.164 0.147 -0.010 22 2 340 -2
30DEC26 6.25 P 0.000 0.000 0.000 0.219 -0.012 22 0 1,042 0
30DEC26 6.50 P 0.000 0.000 0.000 0.310 -0.015 22 0 3,530 0
30DEC26 6.75 P 0.000 0.000 0.000 0.422 -0.019 22 0 2,444 0
30DEC26 7.00 P 0.000 0.000 0.000 0.552 -0.022 22 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.701 -0.026 22 0 60 0
30DEC26 7.50 P 0.000 0.000 0.000 0.883 -0.002 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.074 +0.001 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.280 -0.034 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.499 -0.037 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.725 -0.042 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.947 -0.047 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.183 -0.042 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.412 -0.053 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.658 -0.058 25 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.937 -0.012 32 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.174 -0.026 32 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 -0.001 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 -0.001 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 -0.002 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.014 -0.002 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.018 -0.002 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.023 -0.003 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.029 -0.004 21 0 135 0
30MAR27 5.25 P 0.078 0.078 0.078 0.051 -0.006 21 10 410 +10
30MAR27 5.50 P 0.000 0.000 0.000 0.083 -0.008 21 0 31 0
30MAR27 5.75 P 0.000 0.000 0.000 0.128 -0.011 21 0 23 0
30MAR27 6.00 P 0.000 0.000 0.000 0.188 -0.015 21 0 47 0
30MAR27 6.25 P 0.000 0.000 0.000 0.266 -0.017 21 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.362 -0.020 21 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.477 -0.024 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.610 -0.028 22 0 60 0
30MAR27 7.25 P 0.826 0.826 0.826 0.761 -0.031 22 30 30 +30
30MAR27 7.50 P 0.000 0.000 0.000 0.929 -0.006 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.112 -0.036 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.313 -0.037 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.526 -0.039 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.750 -0.040 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.977 -0.045 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.203 -0.046 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.433 -0.047 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.667 -0.049 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.937 -0.016 29 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.174 -0.026 29 0 0 0
TOTAL PUT 4,281 238,781 -964
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.05
29APR26 3.90 C 0.000 0.000 0.000 1.151 +0.003 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.057 +0.011 63 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.951 +0.003 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.852 +0.004 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.752 +0.004 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.652 +0.003 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.558 +0.009 35 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.459 +0.009 31 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.360 +0.011 26 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.259 +0.006 19 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.166 -0.003 16 0 216 0
29APR26 5.00 C 0.108 0.108 0.108 0.100 +0.003 19 1 687 0
29APR26 5.25 C 0.000 0.000 0.000 0.011 -0.001 18 0 814 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 21 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 30 0 110 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 39 0 180 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 47 0 150 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 54 0 90 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 61 0 90 0
29APR26 7.00 C 0.004 0.004 0.004 0.001 0.000 68 90 90 +90
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.162 +0.005 33 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.063 +0.006 32 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.964 +0.006 30 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.864 +0.005 26 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.766 +0.006 25 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.667 +0.005 23 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.570 +0.007 21 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.474 +0.006 20 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.383 +0.005 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.299 +0.002 19 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.219 -0.002 18 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.152 -0.003 17 0 96 0
28MAY26 5.25 C 0.051 0.051 0.050 0.052 -0.001 17 93 254 +23
28MAY26 5.50 C 0.000 0.000 0.000 0.013 -0.001 18 0 80 0
28MAY26 5.75 C 0.000 0.000 0.000 0.002 -0.001 17 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 1.174 +0.005 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.075 +0.003 27 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.976 +0.003 25 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.878 +0.003 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.781 +0.005 22 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.686 +0.006 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.591 +0.003 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.504 +0.005 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.419 +0.004 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.341 +0.003 19 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.267 -0.004 18 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.206 -0.004 18 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.098 -0.003 18 0 24 0
29JUN26 5.50 C 0.000 0.000 0.000 0.040 -0.002 18 0 36 0
29JUN26 5.75 C 0.000 0.000 0.000 0.013 -0.002 18 0 26 0
29JUN26 6.00 C 0.000 0.000 0.000 0.004 -0.001 18 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 1.077 +0.005 27 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.978 +0.005 25 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.882 +0.006 24 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.786 +0.006 23 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.692 +0.002 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.601 +0.005 21 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.514 +0.004 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.433 +0.004 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.358 +0.004 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.291 +0.004 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.231 +0.002 20 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.119 +0.001 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.055 0.000 19 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.023 0.000 19 0 30 0
30JUL26 6.00 C 0.000 0.000 0.000 0.009 0.000 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 1.178 +0.007 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.081 +0.008 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.985 +0.007 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.890 +0.006 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.796 +0.004 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.707 +0.003 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.623 +0.003 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.545 +0.004 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.470 +0.004 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.402 +0.006 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.341 +0.005 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.286 +0.003 21 0 30 0
29SEP26 5.25 C 0.000 0.000 0.000 0.178 +0.002 20 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.105 +0.001 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.060 0.000 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.032 0.000 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.017 0.000 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 -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 1.178 +0.007 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.081 +0.008 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.987 +0.007 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.899 +0.007 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.814 +0.007 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.734 +0.006 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.659 +0.005 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.589 +0.005 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.525 +0.004 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.465 +0.003 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.411 +0.003 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.362 +0.002 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.258 +0.002 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.178 +0.001 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.121 0.000 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.080 0.000 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.053 0.000 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.033 0.000 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.020 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.012 0.000 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.192 +0.003 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.103 +0.005 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.016 +0.003 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.937 +0.006 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.858 +0.006 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.782 +0.008 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.711 +0.007 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.644 +0.006 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.583 +0.004 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.530 +0.003 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.478 +0.003 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.432 +0.002 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.330 +0.002 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.248 +0.001 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.183 0.000 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.133 0.000 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.098 -0.001 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.072 -0.001 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.051 0.000 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.035 0.000 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.023 0.000 21 0 0 0
TOTAL CALL 184 4,356 +113
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 18 0 176 0
29APR26 4.80 P 0.000 0.000 0.000 0.005 -0.002 18 0 46 0
29APR26 4.90 P 0.011 0.011 0.011 0.015 -0.004 17 10 18 +10
29APR26 5.00 P 0.000 0.000 0.000 0.042 -0.007 17 0 512 0
29APR26 5.25 P 0.222 0.222 0.222 0.208 -0.010 18 4 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.450 -0.010 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.703 -0.007 39 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.954 -0.006 51 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.203 -0.007 59 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.453 -0.007 68 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.703 -0.007 76 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.953 -0.007 84 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.200 -0.010 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.453 -0.007 99 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 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 26 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 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 0.001 -0.001 18 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.003 -0.001 18 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.007 -0.002 18 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.015 -0.004 17 0 33 0
28MAY26 4.80 P 0.000 0.000 0.000 0.031 -0.005 18 0 42 0
28MAY26 4.90 P 0.061 0.061 0.061 0.055 -0.006 17 4 57 -4
28MAY26 5.00 P 0.000 0.000 0.000 0.094 -0.005 18 0 216 0
28MAY26 5.25 P 0.236 0.236 0.234 0.244 -0.006 18 60 308 +60
28MAY26 5.50 P 0.000 0.000 0.000 0.462 +0.002 20 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.703 -0.007 23 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.954 -0.006 30 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.203 -0.007 35 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.453 -0.007 40 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.703 -0.007 45 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.953 -0.007 50 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.202 -0.008 53 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.453 -0.007 59 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 0.001 -0.001 17 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.003 -0.001 18 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.007 -0.002 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.014 -0.002 18 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.024 -0.004 18 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.041 -0.005 18 0 52 0
29JUN26 4.80 P 0.000 0.000 0.000 0.064 -0.007 18 0 60 0
29JUN26 4.90 P 0.000 0.000 0.000 0.094 -0.007 18 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.133 -0.007 18 0 266 0
29JUN26 5.25 P 0.269 0.269 0.269 0.276 -0.007 18 30 81 +28
29JUN26 5.50 P 0.000 0.000 0.000 0.470 -0.010 18 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.703 -0.009 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.954 -0.006 24 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.203 -0.007 28 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.453 -0.007 32 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.703 -0.007 36 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.953 -0.007 40 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.203 -0.007 44 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.453 -0.007 47 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.703 -0.007 50 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.953 -0.007 53 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.010 -0.001 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.018 -0.002 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.029 -0.003 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.045 -0.004 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.067 -0.004 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.094 -0.004 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.126 -0.005 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.165 -0.007 18 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.214 -0.008 18 0 230 0
30JUL26 5.25 P 0.373 0.373 0.373 0.370 -0.010 18 4 27 +4
30JUL26 5.50 P 0.000 0.000 0.000 0.568 -0.017 18 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.797 -0.005 18 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.034 -0.007 18 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.276 -0.008 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.523 -0.005 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.768 -0.006 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.013 -0.008 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.262 -0.005 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.009 0.000 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.014 -0.001 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.021 -0.002 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.031 -0.002 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.046 -0.002 20 0 33 0
29SEP26 4.40 P 0.072 0.072 0.072 0.064 -0.003 20 30 52 +18
29SEP26 4.50 P 0.000 0.000 0.000 0.087 -0.004 20 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.115 -0.004 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.145 -0.005 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.183 -0.005 20 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.223 -0.006 20 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.271 -0.007 19 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.444 +0.010 21 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.612 -0.008 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.817 -0.011 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.047 -0.005 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.278 -0.010 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.523 -0.006 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.768 -0.009 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.013 -0.008 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.262 -0.006 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.508 -0.008 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.756 -0.013 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.005 -0.008 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.027 -0.002 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.037 -0.002 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.051 -0.002 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.067 -0.003 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.086 -0.004 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.110 -0.004 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.139 -0.004 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.170 -0.005 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.208 -0.005 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.249 -0.006 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.295 -0.007 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.346 -0.008 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.493 -0.009 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.666 -0.009 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.863 -0.010 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.077 -0.010 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.304 -0.010 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.540 -0.009 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.782 -0.009 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.027 -0.009 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.275 -0.008 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.523 -0.008 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.771 -0.009 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.053 -0.003 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.068 -0.003 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.087 -0.003 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.108 -0.004 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.133 -0.004 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.162 -0.005 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.194 -0.005 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.231 -0.006 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.270 -0.007 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.316 -0.007 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.364 -0.007 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.417 -0.008 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.566 -0.009 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.738 -0.010 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.931 -0.010 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.141 -0.010 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.361 -0.015 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.591 -0.011 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.822 -0.011 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.060 -0.009 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.295 -0.012 27 0 0 0
TOTAL PUT 142 4,283 +116
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 ($0.001) CLOSING PRICE HK$ 11.03
29APR26 8.00 C 0.000 0.000 0.000 3.036 +0.097 0 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.782 +0.095 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.533 +0.093 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.287 +0.085 41 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.037 +0.093 31 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.787 +0.099 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.537 +0.099 0 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.288 +0.099 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.039 +0.097 22 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.553 +0.077 19 0 140 0
29APR26 11.00 C 0.000 0.000 0.000 0.203 +0.043 22 0 623 0
29APR26 11.50 C 0.049 0.055 0.049 0.045 +0.012 23 42 1,312 +40
29APR26 12.00 C 0.018 0.020 0.017 0.005 +0.001 23 106 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 54 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 3.047 +0.087 32 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.797 +0.094 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.548 +0.086 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.299 +0.097 28 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.049 +0.086 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.800 +0.098 21 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.553 +0.096 23 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.309 +0.092 23 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.073 +0.086 23 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.635 +0.060 21 0 418 0
28MAY26 11.00 C 0.315 0.332 0.315 0.315 +0.020 22 8 512 0
28MAY26 11.50 C 0.156 0.160 0.156 0.137 +0.013 23 12 1,263 +10
28MAY26 12.00 C 0.073 0.078 0.073 0.045 +0.003 23 43 788 +13
28MAY26 12.50 C 0.000 0.000 0.000 0.012 0.000 23 0 199 0
28MAY26 13.00 C 0.000 0.000 0.000 0.003 0.000 23 0 159 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 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 3.047 +0.087 29 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.798 +0.092 32 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.548 +0.086 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.299 +0.091 26 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.050 +0.087 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.802 +0.097 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.558 +0.094 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.320 +0.089 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.094 +0.091 24 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.683 +0.047 23 0 45 0
29JUN26 11.00 C 0.000 0.000 0.000 0.399 +0.029 24 0 644 0
29JUN26 11.50 C 0.000 0.000 0.000 0.217 +0.020 25 0 1,018 0
29JUN26 12.00 C 0.144 0.152 0.144 0.106 +0.009 24 30 1,319 0
29JUN26 12.50 C 0.000 0.000 0.000 0.049 +0.004 24 0 484 0
29JUN26 13.00 C 0.000 0.000 0.000 0.021 +0.001 24 0 2,027 0
29JUN26 13.50 C 0.042 0.042 0.042 0.009 0.000 24 10 314 0
29JUN26 14.00 C 0.031 0.032 0.031 0.004 0.000 25 30 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.002 0.000 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.047 +0.087 32 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.798 +0.092 31 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.548 +0.086 26 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.299 +0.087 25 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.050 +0.085 24 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.805 +0.095 24 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.565 +0.091 24 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.334 +0.085 24 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.117 +0.084 24 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.741 +0.050 24 0 0 0
30JUL26 11.00 C 0.500 0.500 0.500 0.476 +0.033 25 1 181 +1
30JUL26 11.50 C 0.000 0.000 0.000 0.296 +0.024 25 0 31 0
30JUL26 12.00 C 0.000 0.000 0.000 0.174 +0.014 25 0 60 0
30JUL26 12.50 C 0.160 0.160 0.160 0.097 +0.007 25 5 13 +5
30JUL26 13.00 C 0.000 0.000 0.000 0.053 +0.004 24 0 82 0
30JUL26 13.50 C 0.000 0.000 0.000 0.027 +0.002 24 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.014 +0.001 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.007 0.000 25 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.003 0.000 24 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 3.047 +0.087 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.798 +0.091 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.550 +0.088 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.304 +0.091 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.050 +0.078 20 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.830 +0.087 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.610 +0.081 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.408 +0.076 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.223 +0.068 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.909 +0.052 26 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.644 +0.038 25 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.469 +0.011 26 0 376 0
29SEP26 12.00 C 0.000 0.000 0.000 0.348 +0.021 26 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.241 +0.016 26 0 795 0
29SEP26 13.00 C 0.221 0.221 0.221 0.163 +0.011 26 5 1,094 +5
29SEP26 13.50 C 0.000 0.000 0.000 0.108 +0.007 26 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.071 +0.005 26 0 51 0
29SEP26 14.50 C 0.110 0.110 0.110 0.045 +0.003 26 5 50 +5
29SEP26 15.00 C 0.000 0.000 0.000 0.029 +0.002 26 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.018 +0.001 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.011 0.000 26 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.007 0.000 26 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.004 0.000 26 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.002 0.000 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.047 +0.087 26 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.801 +0.093 26 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.559 +0.094 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.304 +0.073 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.061 +0.056 21 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.903 +0.077 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.714 +0.068 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.540 +0.061 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.386 +0.060 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.109 +0.083 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.850 +0.041 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.670 +0.026 26 0 46 0
30DEC26 12.00 C 0.000 0.000 0.000 0.531 +0.016 26 0 5,133 0
30DEC26 12.50 C 0.000 0.000 0.000 0.415 +0.022 26 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.313 +0.017 26 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.233 +0.012 26 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.171 +0.008 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.125 +0.007 26 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.092 +0.005 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.066 +0.003 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.047 +0.002 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.034 +0.002 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.024 +0.001 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.017 +0.001 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.058 +0.098 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.801 +0.093 22 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.559 +0.067 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.333 +0.055 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.144 +0.060 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.973 +0.031 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.866 +0.092 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.711 +0.087 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.564 +0.087 26 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 1.261 +0.079 25 0 6 0
30MAR27 11.00 C 0.000 0.000 0.000 1.039 +0.072 26 0 200 0
30MAR27 11.50 C 0.000 0.000 0.000 0.849 +0.021 26 0 184 0
30MAR27 12.00 C 0.000 0.000 0.000 0.699 +0.029 26 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.584 +0.051 27 0 6 0
30MAR27 13.00 C 0.000 0.000 0.000 0.469 +0.050 27 0 310 0
30MAR27 13.50 C 0.000 0.000 0.000 0.374 +0.042 27 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.294 +0.033 27 0 232 0
30MAR27 14.50 C 0.000 0.000 0.000 0.230 +0.029 27 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.182 +0.026 27 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.140 +0.019 27 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.110 +0.019 27 0 10 0
TOTAL CALL 297 27,939 +79
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 59 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 48 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 43 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 37 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 32 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.001 0.000 27 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.002 -0.002 24 0 1,107 0
29APR26 10.50 P 0.042 0.042 0.032 0.028 -0.017 23 57 1,207 -57
29APR26 11.00 P 0.204 0.204 0.175 0.175 -0.057 24 82 736 +78
29APR26 11.50 P 0.000 0.000 0.000 0.506 -0.089 23 0 258 0
29APR26 12.00 P 0.000 0.000 0.000 0.971 -0.099 23 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.470 -0.100 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.970 -0.101 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.478 -0.093 57 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.978 -0.093 66 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.478 -0.093 74 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.978 -0.093 82 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.478 -0.093 89 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.978 -0.093 96 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.004 -0.004 23 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.010 -0.007 23 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.023 -0.014 23 0 157 0
28MAY26 9.75 P 0.000 0.000 0.000 0.048 -0.022 23 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.090 -0.031 23 0 257 0
28MAY26 10.50 P 0.265 0.265 0.263 0.235 -0.059 22 10 385 0
28MAY26 11.00 P 0.520 0.520 0.520 0.520 -0.074 23 2 430 0
28MAY26 11.50 P 0.000 0.000 0.000 0.901 -0.100 24 0 424 0
28MAY26 12.00 P 0.000 0.000 0.000 1.339 -0.098 23 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 1.819 -0.100 23 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.338 -0.067 35 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.791 -0.105 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.322 -0.066 40 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.817 -0.067 42 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.318 -0.062 47 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.815 -0.063 49 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.313 -0.063 52 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.003 -0.002 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.007 -0.004 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.014 -0.006 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.027 -0.010 24 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.048 -0.012 24 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.079 -0.018 24 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.120 -0.028 24 0 282 0
29JUN26 10.00 P 0.000 0.000 0.000 0.180 -0.037 24 0 427 0
29JUN26 10.50 P 0.000 0.000 0.000 0.360 -0.053 24 0 480 0
29JUN26 11.00 P 0.660 0.660 0.620 0.641 -0.062 24 310 636 +302
29JUN26 11.50 P 1.013 1.013 0.978 0.994 -0.099 25 224 315 -6
29JUN26 12.00 P 0.000 0.000 0.000 1.416 -0.072 26 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.848 -0.098 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.356 -0.060 30 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.834 -0.069 31 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.323 -0.069 32 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.820 -0.083 34 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.318 -0.063 37 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.815 -0.063 39 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.313 -0.063 41 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.809 -0.065 42 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.308 -0.064 44 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.802 -0.070 39 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.006 -0.002 25 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.011 -0.004 24 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.021 -0.005 25 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.035 -0.007 24 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.055 -0.012 24 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.085 -0.017 24 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.126 -0.023 24 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.181 -0.029 24 0 90 0
30JUL26 10.00 P 0.000 0.000 0.000 0.252 -0.035 24 0 85 0
30JUL26 10.50 P 0.000 0.000 0.000 0.442 -0.051 24 0 142 0
30JUL26 11.00 P 0.000 0.000 0.000 0.719 -0.065 24 0 110 0
30JUL26 11.50 P 0.000 0.000 0.000 1.057 -0.089 24 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 1.474 -0.060 26 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.879 -0.099 24 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.374 -0.059 28 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.847 -0.063 29 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.331 -0.063 29 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.821 -0.082 30 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.318 -0.064 32 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.815 -0.066 34 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.032 -0.007 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.051 -0.008 26 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.073 -0.009 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.101 -0.015 26 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.140 -0.020 26 0 118 0
29SEP26 9.25 P 0.000 0.000 0.000 0.188 -0.025 26 0 158 0
29SEP26 9.50 P 0.000 0.000 0.000 0.249 -0.027 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.326 -0.027 26 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.404 -0.046 26 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.645 -0.043 27 0 196 0
29SEP26 11.00 P 0.000 0.000 0.000 0.922 -0.065 27 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.249 -0.037 27 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.577 -0.080 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.037 -0.089 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.482 -0.093 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.950 -0.091 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.434 -0.068 34 0 233 0
29SEP26 14.50 P 0.000 0.000 0.000 3.905 -0.065 35 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.360 -0.086 34 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.859 -0.067 37 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.342 -0.067 37 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.827 -0.071 37 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.313 -0.072 36 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.807 -0.068 36 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.084 -0.007 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.109 -0.013 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.142 -0.018 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.188 -0.019 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.239 -0.025 26 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.304 -0.024 26 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.381 -0.024 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.467 -0.024 26 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.568 -0.026 26 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.805 -0.046 27 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 1.085 -0.060 27 0 119 0
30DEC26 11.50 P 0.000 0.000 0.000 1.402 -0.069 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.758 -0.076 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.149 -0.083 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.570 -0.088 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.015 -0.093 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.481 -0.093 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.963 -0.068 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.427 -0.068 34 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.901 -0.065 34 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.377 -0.069 35 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.856 -0.066 35 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.338 -0.067 35 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.822 -0.071 35 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.137 -0.001 26 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.185 +0.008 27 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.221 -0.003 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.275 -0.005 26 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.337 -0.004 26 0 36 0
30MAR27 9.25 P 0.000 0.000 0.000 0.408 -0.009 26 0 17 0
30MAR27 9.50 P 0.000 0.000 0.000 0.487 -0.018 26 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.577 -0.027 26 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.684 -0.024 26 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 0.914 -0.044 26 0 7 0
30MAR27 11.00 P 0.000 0.000 0.000 1.202 -0.048 27 0 15 0
30MAR27 11.50 P 0.000 0.000 0.000 1.537 -0.040 27 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.885 -0.045 28 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.258 -0.056 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.663 -0.060 29 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.092 -0.068 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.540 -0.077 30 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.004 -0.064 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.460 -0.066 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.923 -0.068 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.397 -0.092 33 0 0 0
TOTAL PUT 685 16,186 +317
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$ 14.39
29APR26 7.25 C 0.00 0.00 0.00 7.15 -0.32 147 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.90 -0.32 139 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.65 -0.32 132 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.40 -0.32 125 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.15 -0.32 118 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.90 -0.32 112 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.65 -0.32 105 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.40 -0.34 99 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.15 -0.32 93 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.90 -0.32 87 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.65 -0.32 82 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.42 -0.35 103 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.90 -0.34 65 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.40 -0.35 55 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.90 -0.37 45 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.41 -0.32 50 0 239 0
29APR26 12.50 C 0.00 0.00 0.00 1.93 -0.31 49 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.47 -0.31 47 0 356 0
29APR26 13.50 C 0.00 0.00 0.00 1.10 -0.25 52 0 215 0
29APR26 14.00 C 0.00 0.00 0.00 0.75 -0.24 51 0 338 0
29APR26 14.50 C 0.43 0.43 0.41 0.47 -0.21 49 25 180 +11
29APR26 15.00 C 0.00 0.00 0.00 0.28 -0.17 49 0 279 0
29APR26 15.50 C 0.00 0.00 0.00 0.15 -0.12 48 0 188 0
29APR26 16.00 C 0.10 0.10 0.10 0.08 -0.08 49 1 302 0
29APR26 16.50 C 0.08 0.08 0.08 0.04 -0.05 49 2 256 +2
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 380 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 122 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 417 0
29APR26 18.50 C 0.01 0.01 0.01 0.01 0.00 63 4 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 416 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 339 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 6.16 -0.32 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.91 -0.32 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.66 -0.32 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.41 -0.33 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.17 -0.32 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.94 -0.36 64 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.67 -0.32 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.42 -0.35 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.95 -0.30 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.40 -0.36 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.00 -0.32 48 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.52 -0.21 44 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.09 -0.22 43 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.70 -0.22 43 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.37 -0.24 44 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.06 -0.22 43 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 0.83 -0.17 44 0 288 0
28MAY26 15.00 C 0.00 0.00 0.00 0.61 -0.17 44 0 77 0
28MAY26 15.50 C 0.00 0.00 0.00 0.45 -0.14 44 0 51 0
28MAY26 16.00 C 0.00 0.00 0.00 0.32 -0.12 44 0 144 0
28MAY26 16.50 C 0.00 0.00 0.00 0.22 -0.10 43 0 156 0
28MAY26 17.00 C 0.00 0.00 0.00 0.15 -0.07 43 0 196 0
28MAY26 17.50 C 0.00 0.00 0.00 0.10 -0.06 43 0 144 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 50 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 8.91 -0.32 93 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.66 -0.32 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.41 -0.32 79 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.16 -0.32 68 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.91 -0.32 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.66 -0.32 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.41 -0.32 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.16 -0.32 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.91 -0.32 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.66 -0.32 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.42 -0.32 62 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.17 -0.32 58 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.92 -0.32 54 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.67 -0.32 49 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.42 -0.32 45 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.17 -0.32 40 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.94 -0.36 54 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.67 -0.32 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.43 -0.34 43 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.95 -0.33 45 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.42 -0.36 0 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.00 -0.32 41 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.53 -0.31 38 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.15 -0.29 41 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.78 -0.28 41 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.50 -0.21 43 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.20 -0.22 42 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.96 -0.20 42 0 120 0
29JUN26 15.00 C 0.00 0.00 0.00 0.75 -0.18 42 0 82 0
29JUN26 15.50 C 0.00 0.00 0.00 0.58 -0.15 42 0 45 0
29JUN26 16.00 C 0.48 0.48 0.48 0.44 -0.14 42 2 202 +2
29JUN26 16.50 C 0.00 0.00 0.00 0.34 -0.11 42 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 -0.10 42 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.08 41 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.05 41 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 144 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 188 0
30JUL26 9.75 C 0.00 0.00 0.00 4.68 -0.32 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.43 -0.34 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.95 -0.33 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.46 -0.34 37 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.03 -0.31 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.58 -0.38 38 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.23 -0.29 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.91 -0.24 41 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 1.59 -0.23 41 0 65 0
30JUL26 14.00 C 1.28 1.28 1.28 1.33 -0.21 41 15 88 +15
30JUL26 14.50 C 0.00 0.00 0.00 1.11 -0.19 41 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 0.91 -0.18 41 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 0.74 -0.16 41 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.59 -0.15 41 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.48 -0.12 41 0 3 0
30JUL26 17.00 C 0.00 0.00 0.00 0.38 -0.10 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.30 -0.09 41 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.24 -0.07 41 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.19 -0.06 41 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 7.66 -0.32 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.41 -0.32 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.16 -0.32 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.91 -0.32 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.66 -0.32 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.42 -0.32 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.17 -0.32 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.92 -0.32 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.67 -0.32 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.42 -0.32 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.18 -0.32 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.94 -0.36 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.69 -0.32 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.51 -0.27 46 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.95 -0.35 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.62 -0.23 44 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.08 -0.33 36 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.69 -0.33 36 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.36 -0.29 37 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 -0.25 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.85 -0.23 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.61 -0.21 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 -0.19 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.22 -0.18 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.05 -0.17 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 -0.15 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 -0.15 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 -0.12 41 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.12 40 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.10 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.10 40 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.07 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.07 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 -0.05 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 7.16 -0.32 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.91 -0.32 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.67 -0.32 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.42 -0.32 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.17 -0.32 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.92 -0.32 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.68 -0.32 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.44 -0.32 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.20 -0.32 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.97 -0.33 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.75 -0.31 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.51 -0.35 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.01 -0.35 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.62 -0.33 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.26 -0.28 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.94 -0.26 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.64 -0.25 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.37 -0.24 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.12 -0.23 37 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.90 -0.28 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.70 -0.20 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 -0.19 38 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 -0.18 38 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.23 -0.17 39 0 83 0
30DEC26 16.50 C 0.00 0.00 0.00 1.10 -0.16 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 -0.16 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.85 -0.14 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 -0.13 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 -0.14 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 -0.10 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.11 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.44 -0.09 39 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.08 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.07 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.05 -0.31 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.84 -0.30 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.64 -0.30 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.26 -0.29 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.91 -0.28 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.57 -0.27 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.16 -0.37 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.97 -0.25 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.69 -0.26 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.38 -0.22 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.19 -0.18 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 -0.18 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.81 -0.17 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.63 -0.18 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.51 -0.15 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.36 -0.17 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 -0.16 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 -0.16 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.99 -0.13 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 -0.16 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.79 -0.13 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.71 -0.11 38 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.64 -0.11 38 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.51 -0.09 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 -0.08 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.33 -0.06 38 0 44 0
TOTAL CALL 49 22,675 +30
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 155 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 103 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 92 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 220 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 49 0 346 0
29APR26 13.00 P 0.08 0.08 0.08 0.08 +0.02 49 1 349 +1
29APR26 13.50 P 0.00 0.00 0.00 0.16 +0.03 47 0 512 0
29APR26 14.00 P 0.00 0.00 0.00 0.32 +0.07 48 0 157 0
29APR26 14.50 P 0.58 0.58 0.58 0.54 +0.10 46 15 292 0
29APR26 15.00 P 0.00 0.00 0.00 0.86 +0.16 47 0 88 0
29APR26 15.50 P 0.00 0.00 0.00 1.25 +0.21 48 0 89 0
29APR26 16.00 P 0.00 0.00 0.00 1.68 +0.25 49 0 109 0
29APR26 16.50 P 0.00 0.00 0.00 2.14 +0.28 49 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.62 +0.30 49 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 3.20 +0.31 80 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 3.69 +0.37 87 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 4.11 +0.32 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.61 +0.32 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.11 +0.31 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.61 +0.32 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.61 +0.32 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.61 +0.32 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.61 +0.32 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.16 +0.03 42 0 1,313 0
28MAY26 13.00 P 0.25 0.25 0.25 0.27 +0.05 42 5 960 +5
28MAY26 13.50 P 0.00 0.00 0.00 0.42 +0.07 42 0 328 0
28MAY26 14.00 P 0.00 0.00 0.00 0.61 +0.09 42 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.85 +0.12 42 0 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.16 +0.15 42 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.51 +0.18 43 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 1.89 +0.21 43 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.36 +0.30 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.81 +0.26 50 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.27 +0.27 52 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.76 +0.32 56 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.25 +0.32 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.70 +0.33 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.23 +0.38 66 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.67 +0.35 62 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.69 +0.37 72 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.61 +0.32 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.61 +0.32 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 41 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 42 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 40 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 +0.03 41 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.37 +0.04 40 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.53 +0.06 40 0 557 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 +0.08 40 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 0.96 +0.10 40 0 121 0
29JUN26 14.50 P 0.00 0.00 0.00 1.23 +0.12 39 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.54 +0.15 39 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 1.94 +0.22 41 0 115 0
29JUN26 16.00 P 0.00 0.00 0.00 2.39 +0.27 45 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.80 +0.27 46 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.23 +0.28 46 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.63 +0.24 45 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.11 +0.28 47 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.49 +0.21 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.95 +0.20 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.45 +0.26 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.92 +0.26 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.96 +0.33 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.91 +0.32 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.88 +0.33 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 0.25 +0.03 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.36 +0.04 40 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.50 +0.05 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.67 +0.06 39 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.88 +0.08 39 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.12 +0.10 39 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 1.39 +0.12 39 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 1.70 +0.14 39 0 150 0
30JUL26 15.50 P 0.00 0.00 0.00 2.09 +0.20 40 0 255 0
30JUL26 16.00 P 0.00 0.00 0.00 2.51 +0.21 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.92 +0.23 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.34 +0.24 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.78 +0.25 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.23 +0.27 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.70 +0.30 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.14 +0.30 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.64 +0.33 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.01 +0.23 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 8.75 P 0.07 0.07 0.07 0.05 +0.01 41 1 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 40 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.02 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.04 39 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.56 +0.05 39 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 +0.06 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 +0.07 39 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 +0.12 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.39 +0.10 39 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.69 +0.14 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.01 +0.16 40 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.36 +0.17 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.78 +0.24 42 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 3.15 +0.21 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.56 +0.21 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.97 +0.22 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.28 +0.14 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.85 +0.25 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.15 +0.14 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.64 +0.30 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.06 +0.27 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.00 +0.29 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.96 +0.30 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.93 +0.30 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 38 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 38 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.01 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 +0.02 38 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.04 38 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 +0.05 38 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 +0.07 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.20 +0.09 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.45 +0.11 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.73 +0.12 39 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 +0.15 39 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.35 +0.15 40 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 +0.16 40 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 3.04 +0.16 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.41 +0.17 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.79 +0.18 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.19 +0.20 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.47 +0.20 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.88 +0.21 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.31 +0.22 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.74 +0.23 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.19 +0.25 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.09 +0.26 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.03 +0.28 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.98 +0.29 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 +0.01 37 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 +0.02 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 +0.02 37 0 16 0
30MAR27 10.50 P 0.45 0.45 0.45 0.48 +0.03 37 1 5 +1
30MAR27 11.00 P 0.00 0.00 0.00 0.62 +0.04 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 +0.05 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.97 +0.08 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.14 +0.06 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.37 +0.08 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.64 +0.10 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.92 +0.11 38 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.23 +0.13 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.56 +0.15 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.86 +0.12 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.22 +0.13 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.60 +0.17 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.86 +0.17 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.23 +0.17 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.63 +0.20 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.03 +0.20 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.44 +0.21 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.86 +0.22 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.29 +0.22 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.18 +0.25 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.09 +0.26 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.03 +0.28 38 0 0 0
TOTAL PUT 23 31,007 +7
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$ 12.61
29APR26 9.00 C 0.00 0.00 0.00 3.62 -0.20 74 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.37 -0.20 68 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.12 -0.20 63 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.87 -0.20 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.62 -0.20 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.12 -0.21 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.65 -0.20 50 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.20 -0.21 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.81 -0.20 48 0 5 0
29APR26 12.50 C 0.47 0.47 0.47 0.49 -0.18 47 6 93 +6
29APR26 13.00 C 0.34 0.34 0.25 0.29 -0.14 49 40 291 +10
29APR26 13.50 C 0.00 0.00 0.00 0.15 -0.10 49 0 474 0
29APR26 14.00 C 0.06 0.06 0.06 0.07 -0.08 48 1 313 +1
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.05 48 0 134 0
29APR26 15.00 C 0.04 0.04 0.04 0.02 -0.02 53 21 123 -1
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 175 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.64 -0.20 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.39 -0.20 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.15 -0.20 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.91 -0.20 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.67 -0.20 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.21 -0.20 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.78 -0.19 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.40 -0.18 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.06 -0.17 42 0 0 0
28MAY26 12.50 C 0.75 0.75 0.75 0.77 -0.14 41 15 15 +15
28MAY26 13.00 C 0.57 0.57 0.52 0.56 -0.12 42 3 22 +3
28MAY26 13.50 C 0.00 0.00 0.00 0.40 -0.08 43 0 24 0
28MAY26 14.00 C 0.00 0.00 0.00 0.27 -0.08 43 0 164 0
28MAY26 14.50 C 0.00 0.00 0.00 0.18 -0.06 43 0 145 0
28MAY26 15.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 334 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.04 42 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 22.00 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 0.01 0.00 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.67 -0.21 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.43 -0.21 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.20 -0.20 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.97 -0.20 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.74 -0.21 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.31 -0.20 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.92 -0.19 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.56 -0.19 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.24 -0.19 39 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.97 -0.18 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.75 -0.16 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.58 -0.12 40 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 -0.10 40 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 -0.10 40 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 -0.08 40 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.06 40 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.04 40 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 3.73 -0.19 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.50 -0.19 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.27 -0.20 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.05 -0.20 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.84 -0.20 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.44 -0.19 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.07 -0.18 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.74 -0.17 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.44 -0.16 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.18 -0.15 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.96 -0.13 40 0 10 0
30JUL26 13.50 C 0.77 0.78 0.77 0.75 -0.13 39 60 72 +60
30JUL26 14.00 C 0.62 0.62 0.62 0.61 -0.11 40 12 12 +12
30JUL26 14.50 C 0.00 0.00 0.00 0.49 -0.10 41 0 16 0
30JUL26 15.00 C 0.41 0.41 0.41 0.38 -0.09 40 34 40 +34
30JUL26 15.50 C 0.00 0.00 0.00 0.30 -0.07 41 0 56 0
30JUL26 16.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 125 0
30JUL26 16.50 C 0.00 0.00 0.00 0.17 -0.05 40 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.84 -0.20 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.63 -0.20 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.42 -0.20 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.22 -0.20 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.03 -0.19 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.66 -0.19 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.32 -0.18 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.01 -0.17 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.73 -0.17 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.48 -0.16 40 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 1.26 -0.15 40 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 -0.13 40 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 -0.12 40 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.75 -0.12 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 -0.10 40 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 -0.10 40 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.09 40 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.07 40 0 66 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.06 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.06 40 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.05 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.05 40 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.03 -0.20 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.84 -0.20 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.65 -0.20 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.46 -0.20 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.29 -0.19 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.95 -0.19 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.64 -0.18 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.35 -0.18 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 -0.17 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.85 -0.16 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 -0.16 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.44 -0.15 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 -0.14 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 -0.13 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 -0.12 40 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 -0.11 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 -0.11 40 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 -0.10 40 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.09 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.08 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.08 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.07 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.06 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.22 -0.20 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.03 -0.20 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.86 -0.20 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.68 -0.20 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.52 -0.19 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.20 -0.19 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.90 -0.19 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.63 -0.19 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.38 -0.18 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.15 -0.17 40 0 0 0
30MAR27 13.00 C 2.10 2.10 2.10 1.94 -0.16 40 10 10 +10
30MAR27 13.50 C 0.00 0.00 0.00 1.74 -0.16 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.57 -0.15 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 -0.14 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.26 -0.14 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.13 -0.13 40 0 0 0
30MAR27 16.00 C 1.11 1.11 1.11 1.01 -0.10 40 10 180 0
30MAR27 16.50 C 0.00 0.00 0.00 0.91 -0.12 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.81 -0.11 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 -0.10 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 -0.10 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 -0.09 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.52 -0.08 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.41 -0.08 40 0 101 0
TOTAL CALL 212 9,164 +150
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 63 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 177 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 76 0
29APR26 12.00 P 0.19 0.19 0.19 0.20 +0.01 49 15 207 +15
29APR26 12.50 P 0.36 0.36 0.36 0.40 +0.03 50 3 189 +3
29APR26 13.00 P 0.00 0.00 0.00 0.66 +0.04 47 0 263 0
29APR26 13.50 P 0.00 0.00 0.00 1.03 +0.09 48 0 92 0
29APR26 14.00 P 0.00 0.00 0.00 1.45 +0.13 48 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 1.91 +0.16 47 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.40 +0.18 51 0 106 0
29APR26 15.50 P 0.00 0.00 0.00 2.89 +0.19 0 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.39 +0.20 0 0 35 0
29APR26 16.50 P 0.00 0.00 0.00 3.89 +0.20 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 4.39 +0.20 0 0 131 0
29APR26 17.50 P 0.00 0.00 0.00 4.89 +0.20 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 5.39 +0.20 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.89 +0.20 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.39 +0.20 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.89 +0.20 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.39 +0.20 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.39 +0.20 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.39 +0.20 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.39 +0.20 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.39 +0.20 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.39 +0.20 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28MAY26 10.00 P 0.05 0.05 0.05 0.04 0.00 44 20 20 +20
28MAY26 10.50 P 0.09 0.09 0.09 0.08 +0.01 43 30 42 +30
28MAY26 11.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 65 0
28MAY26 11.50 P 0.00 0.00 0.00 0.27 +0.03 43 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.44 +0.06 43 0 6 0
28MAY26 12.50 P 0.63 0.63 0.63 0.66 +0.08 43 2 76 +2
28MAY26 13.00 P 0.87 0.92 0.87 0.90 +0.05 41 30 100 0
28MAY26 13.50 P 0.00 0.00 0.00 1.25 +0.10 42 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.62 +0.12 42 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 2.03 +0.14 42 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.47 +0.15 42 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.93 +0.17 41 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.41 +0.18 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.90 +0.19 44 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.39 +0.19 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.89 +0.20 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.39 +0.20 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.89 +0.20 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.39 +0.20 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.89 +0.20 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.39 +0.20 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.39 +0.20 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.39 +0.20 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.39 +0.20 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 39 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 10.00 P 0.11 0.11 0.11 0.09 0.00 40 10 10 +10
29JUN26 10.50 P 0.00 0.00 0.00 0.16 0.00 40 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 +0.04 40 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 +0.06 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.11 +0.08 40 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.44 +0.10 41 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.76 +0.09 39 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.15 +0.11 40 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.56 +0.12 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.00 +0.14 39 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.46 +0.16 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.93 +0.17 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.41 +0.18 40 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.90 +0.19 41 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.39 +0.19 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.89 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.39 +0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.89 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.39 +0.20 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.39 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.39 +0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.39 +0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.39 +0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.39 +0.20 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.39 +0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.39 +0.20 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.39 +0.20 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 16.39 +0.20 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 17.39 +0.20 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 18.39 +0.20 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.13 0.00 40 0 60 0
30JUL26 10.00 P 0.00 0.00 0.00 0.17 0.00 40 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 173 0
30JUL26 11.50 P 0.00 0.00 0.00 0.56 +0.04 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.76 +0.04 40 0 77 0
30JUL26 12.50 P 0.00 0.00 0.00 1.00 +0.05 40 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 1.27 +0.07 40 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.58 +0.08 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.92 +0.10 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.29 +0.11 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.68 +0.11 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.10 +0.13 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.54 +0.15 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.99 +0.16 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.45 +0.16 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.93 +0.18 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.41 +0.18 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 +0.01 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 +0.03 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 +0.04 40 0 20 0
29SEP26 12.50 P 1.20 1.20 1.20 1.25 +0.04 40 2 24 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.53 +0.06 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 +0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.16 +0.07 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.52 +0.09 40 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.89 +0.10 40 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.29 +0.11 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.70 +0.13 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.13 +0.13 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.57 +0.15 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.02 +0.15 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.48 +0.16 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.95 +0.17 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.43 +0.18 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.91 +0.18 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.40 +0.19 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.39 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.39 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.39 +0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.39 +0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.39 +0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.39 +0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.39 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.39 +0.20 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.39 +0.20 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 0.00 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 +0.01 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.06 +0.02 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.29 +0.03 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.55 +0.03 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.83 +0.04 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.13 +0.05 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 +0.07 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 +0.06 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.16 +0.08 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 +0.08 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.93 +0.10 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.33 +0.10 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.75 +0.12 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 +0.12 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.62 +0.13 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.07 +0.14 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.52 +0.14 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.99 +0.16 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.46 +0.16 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.42 +0.17 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.40 +0.19 41 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.39 +0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.39 +0.20 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.39 +0.20 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 0.00 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.47 0.00 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.61 0.00 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 0.00 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.87 +0.01 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.07 +0.02 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.28 +0.01 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.53 +0.03 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.78 +0.02 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.07 +0.04 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.37 +0.04 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.69 +0.05 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.03 +0.06 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.38 +0.07 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.75 +0.07 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.12 +0.07 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.52 +0.09 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.93 +0.10 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.34 +0.10 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.77 +0.11 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.20 +0.12 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.64 +0.12 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.10 +0.14 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.55 +0.14 40 0 0 0
TOTAL PUT 112 4,733 +82
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$ 174.90
29APR26 142.50 C 0.00 0.00 0.00 32.66 -6.44 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 30.24 -6.41 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 27.86 -6.36 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 25.52 -6.30 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 23.25 -6.21 57 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 21.04 -6.10 57 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 18.91 -5.97 57 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 16.88 -5.80 57 0 47 0
29APR26 162.50 C 0.00 0.00 0.00 14.96 -5.60 57 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 13.16 -5.37 57 0 73 0
29APR26 167.50 C 0.00 0.00 0.00 11.48 -5.12 57 0 123 0
29APR26 170.00 C 0.00 0.00 0.00 9.94 -4.84 57 0 60 0
29APR26 172.50 C 7.64 7.64 7.64 8.47 -4.60 56 13 191 +13
29APR26 175.00 C 0.00 0.00 0.00 7.21 -4.27 56 0 248 0
29APR26 177.50 C 7.69 7.69 7.68 6.05 -4.18 56 2 37 -1
29APR26 180.00 C 4.71 4.71 4.04 4.98 -3.96 56 10 92 -6
29APR26 182.50 C 0.00 0.00 0.00 4.13 -3.57 56 0 104 0
29APR26 185.00 C 2.80 2.80 2.80 3.40 -3.18 56 2 116 0
29APR26 187.50 C 2.32 2.32 2.30 2.77 -2.81 56 3 524 0
29APR26 190.00 C 0.00 0.00 0.00 2.24 -2.46 56 1 80 +1
29APR26 192.50 C 0.00 0.00 0.00 1.80 -2.14 56 0 55 0
29APR26 195.00 C 0.00 0.00 0.00 1.43 -1.84 56 0 66 0
29APR26 197.50 C 1.33 1.33 1.33 1.13 -1.57 56 1 35 0
29APR26 200.00 C 1.10 1.10 0.88 0.89 -1.33 56 20 379 +15
29APR26 205.00 C 0.00 0.00 0.00 0.56 -0.81 57 0 471 0
29APR26 210.00 C 0.50 0.50 0.50 0.33 -0.61 57 6 229 0
29APR26 215.00 C 0.00 0.00 0.00 0.19 -0.40 57 0 112 0
29APR26 220.00 C 0.20 0.20 0.20 0.10 -0.26 57 1 160 0
29APR26 225.00 C 0.00 0.00 0.00 0.06 -0.15 58 0 370 0
29APR26 230.00 C 0.00 0.00 0.00 0.03 -0.10 57 0 520 0
29APR26 235.00 C 0.00 0.00 0.00 0.02 -0.05 59 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 433 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 104 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 32.41 -5.85 53 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 30.36 -5.74 53 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 28.38 -5.61 53 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 26.46 -5.47 53 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.62 -5.32 53 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.85 -5.16 53 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 21.15 -5.00 53 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 19.54 -4.82 53 0 6 0
28MAY26 165.00 C 17.50 17.50 17.50 18.01 -4.64 53 1 30 0
28MAY26 167.50 C 0.00 0.00 0.00 16.56 -4.45 53 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 15.28 -4.17 54 0 42 0
28MAY26 172.50 C 0.00 0.00 0.00 13.91 -4.05 53 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 12.51 -4.04 52 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 11.41 -4.27 52 0 40 0
28MAY26 180.00 C 10.00 10.00 10.00 10.36 -3.91 52 2 23 +2
28MAY26 182.50 C 0.00 0.00 0.00 9.33 -3.65 52 0 22 0
28MAY26 185.00 C 0.00 0.00 0.00 8.42 -3.62 52 0 115 0
28MAY26 187.50 C 0.00 0.00 0.00 7.58 -3.40 52 0 17 0
28MAY26 190.00 C 6.37 6.37 6.37 6.97 -3.03 53 3 3 +2
28MAY26 192.50 C 0.00 0.00 0.00 6.24 -2.84 53 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 5.49 -2.74 52 0 62 0
28MAY26 197.50 C 0.00 0.00 0.00 4.99 -2.46 53 0 32 0
28MAY26 200.00 C 0.00 0.00 0.00 4.40 -2.33 52 0 57 0
28MAY26 205.00 C 0.00 0.00 0.00 3.49 -1.97 52 0 39 0
28MAY26 210.00 C 2.80 2.80 2.80 2.80 -1.60 53 10 31 +10
28MAY26 215.00 C 2.23 2.23 2.03 2.22 -1.30 53 18 30 +18
28MAY26 220.00 C 1.75 1.75 1.75 1.78 -1.02 54 3 27 +3
28MAY26 225.00 C 0.00 0.00 0.00 1.38 -0.83 54 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 1.06 -0.68 53 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.81 -0.54 53 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.60 -0.45 53 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.45 -0.36 53 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.34 -0.29 53 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.26 -0.21 53 0 6 0
28MAY26 260.00 C 0.42 0.42 0.42 0.19 -0.16 53 3 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.14 -0.13 53 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.11 -0.09 53 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.08 -0.07 53 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.06 -0.06 53 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 36.24 -5.73 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 34.35 -5.61 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 32.51 -5.44 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.67 -5.41 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.99 -5.24 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.34 -5.06 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 25.69 -5.02 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 24.22 -4.82 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 22.76 -4.63 53 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.30 -4.58 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 20.02 -4.39 53 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 18.82 -4.14 54 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 17.58 -4.01 54 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 16.35 -4.59 53 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 15.20 -4.31 53 0 25 0
29JUN26 180.00 C 13.75 13.75 13.00 14.20 -4.17 53 3 15 +3
29JUN26 182.50 C 0.00 0.00 0.00 13.19 -3.96 53 0 45 0
29JUN26 185.00 C 11.46 11.46 11.46 12.27 -3.77 53 3 32 0
29JUN26 187.50 C 0.00 0.00 0.00 11.42 -3.60 53 0 120 0
29JUN26 190.00 C 10.00 10.00 10.00 10.65 -3.44 53 1 7 +1
29JUN26 192.50 C 0.00 0.00 0.00 9.82 -3.12 53 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 9.23 -3.05 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 8.55 -2.91 53 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 7.86 -2.83 53 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 6.78 -2.24 53 0 17 0
29JUN26 210.00 C 7.70 7.70 7.70 5.60 -2.20 53 1 29 -1
29JUN26 215.00 C 0.00 0.00 0.00 4.92 -1.79 53 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 4.13 -1.59 53 0 116 0
29JUN26 225.00 C 0.00 0.00 0.00 3.53 -1.41 53 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 2.95 -1.22 53 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 2.50 -1.10 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 2.10 -0.93 53 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 1.75 -0.84 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 1.48 -0.71 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 1.20 -0.64 53 0 68 0
29JUN26 260.00 C 1.31 1.31 1.31 1.02 -0.55 53 6 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.85 -0.45 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.70 -0.41 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.59 -0.34 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.48 -0.29 53 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.40 -0.26 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.33 -0.21 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.27 -0.18 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.23 -0.15 54 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 31.67 -4.90 54 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 30.10 -4.85 54 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 28.67 -4.66 54 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.25 -4.47 54 0 0 0
30JUL26 162.50 C 25.20 25.20 25.20 25.83 -4.44 54 2 2 +2
30JUL26 165.00 C 0.00 0.00 0.00 24.51 -4.34 54 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 23.22 -4.21 53 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 21.98 -4.05 53 0 0 0
30JUL26 172.50 C 19.52 19.52 19.52 20.79 -4.01 53 30 30 +30
30JUL26 175.00 C 0.00 0.00 0.00 19.79 -4.30 54 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 18.67 -4.36 53 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 17.69 -4.09 54 0 1 0
30JUL26 182.50 C 0.00 0.00 0.00 16.70 -4.02 54 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 15.78 -3.89 54 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 14.92 -3.69 54 0 0 0
30JUL26 190.00 C 13.20 13.20 13.20 14.09 -3.27 54 1 1 +1
30JUL26 192.50 C 0.00 0.00 0.00 13.24 -3.23 54 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 12.42 -3.22 54 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 11.76 -3.07 54 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 11.10 -2.96 54 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 9.77 -2.42 54 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 8.67 -2.02 54 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 7.65 -1.95 54 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 6.70 -1.87 54 0 7 0
30JUL26 225.00 C 5.70 5.70 5.70 5.96 -1.82 54 2 30 0
29SEP26 142.50 C 0.00 0.00 0.00 42.35 -5.40 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 40.78 -5.27 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.20 -5.28 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.63 -5.28 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 36.24 -5.10 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.86 -4.91 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.48 -4.89 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.10 -4.89 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 30.81 -4.80 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 28.99 -5.58 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 27.77 -5.38 52 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 27.32 -4.47 53 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 26.23 -4.33 54 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 25.32 -3.84 54 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 24.02 -4.38 53 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 23.06 -4.28 53 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 22.10 -4.28 53 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 21.18 -4.15 54 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 20.22 -3.97 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 19.42 -3.82 54 0 700 0
29SEP26 192.50 C 0.00 0.00 0.00 18.45 -3.94 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 17.72 -3.82 53 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 16.91 -3.79 53 0 17 0
29SEP26 200.00 C 15.25 15.25 15.25 16.10 -3.81 53 1 16 0
29SEP26 205.00 C 0.00 0.00 0.00 14.80 -2.90 53 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 13.53 -2.91 53 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 12.26 -2.91 53 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 11.25 -2.65 53 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 10.28 -2.40 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 9.30 -2.40 53 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 8.49 -2.24 53 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 7.77 -1.99 53 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 7.05 -1.92 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.36 -1.89 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 5.84 -1.69 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 5.32 -1.49 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.80 -1.49 53 0 0 0
29SEP26 270.00 C 5.30 5.30 5.30 4.35 -1.42 53 1 0 -1
29SEP26 275.00 C 0.00 0.00 0.00 3.99 -1.27 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 3.73 -1.16 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 3.26 -1.13 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 2.95 -1.08 53 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 2.71 -0.96 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 2.54 -0.87 54 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 47.13 -5.20 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 45.60 -5.20 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 44.23 -5.03 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.89 -4.84 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 41.55 -4.80 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.20 -4.81 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 38.86 -4.80 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.62 -4.70 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.47 -4.51 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.32 -4.35 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.18 -4.35 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 33.03 -4.35 52 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 32.14 -4.10 53 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 31.10 -3.99 53 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 29.87 -4.08 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.40 -4.05 53 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 28.46 -3.96 53 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 27.23 -4.16 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 26.35 -4.30 53 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 25.49 -4.36 53 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 24.66 -4.22 53 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 23.63 -4.18 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 22.34 -4.48 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 21.65 -4.47 51 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 20.36 -3.74 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 19.03 -3.84 52 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 17.78 -3.64 52 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 16.76 -2.83 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 15.54 -2.83 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.87 -2.81 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 13.63 -2.32 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.70 -2.33 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.77 -2.33 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.99 -2.19 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 10.31 -1.94 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.62 -1.86 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 8.94 -1.86 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 8.26 -1.86 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.77 -1.66 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 7.28 -1.47 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.79 -1.44 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.30 -1.44 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 5.82 -1.44 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.48 -1.29 52 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 49.50 -5.01 51 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 48.19 -4.85 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.88 -4.85 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.56 -4.86 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.25 -4.86 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.99 -4.81 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.87 -4.62 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 40.76 -4.42 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.64 -4.41 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.52 -4.41 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.40 -4.42 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 36.28 -4.42 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.17 -4.41 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 34.56 -3.91 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.60 -3.76 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.67 -4.41 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.77 -4.35 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.78 -4.42 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 29.96 -4.29 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 29.13 -4.23 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.10 -4.39 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 28.09 -3.55 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 27.40 -3.45 52 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 25.11 -4.27 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 23.61 -4.23 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 22.31 -3.22 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 21.77 -2.27 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 19.96 -2.90 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.79 -2.90 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.65 -2.87 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.76 -2.59 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.87 -2.39 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.98 -2.39 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 14.09 -2.39 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.23 -2.36 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 12.58 -2.12 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 11.92 -1.92 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 11.26 -1.92 51 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 10.61 -1.92 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 9.95 -1.92 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 9.43 -1.79 51 0 15 0
TOTAL CALL 150 18,047 +92
29APR26 142.50 P 0.43 0.51 0.41 0.15 +0.07 57 42 377 +42
29APR26 145.00 P 0.57 0.57 0.57 0.23 +0.10 57 10 158 0
29APR26 147.50 P 0.00 0.00 0.00 0.35 +0.15 57 0 45 0
29APR26 150.00 P 1.05 1.05 1.05 0.52 +0.22 57 2 458 +2
29APR26 152.50 P 0.00 0.00 0.00 0.75 +0.31 57 0 66 0
29APR26 155.00 P 1.50 1.50 1.50 1.05 +0.43 57 1 140 +1
29APR26 157.50 P 0.00 0.00 0.00 1.42 +0.55 57 0 128 0
29APR26 160.00 P 2.60 2.60 2.51 1.92 +0.74 57 4 257 +3
29APR26 162.50 P 3.00 3.00 3.00 2.52 +0.96 58 1 85 0
29APR26 165.00 P 3.15 4.00 3.15 3.23 +1.17 58 12 272 +12
29APR26 167.50 P 5.00 5.00 4.10 4.06 +1.41 58 6 105 -1
29APR26 170.00 P 5.30 5.80 5.15 5.04 +1.72 58 7 270 -3
29APR26 172.50 P 4.62 7.25 4.62 5.99 +1.91 57 7 233 -2
29APR26 175.00 P 8.07 8.07 8.07 7.27 +2.36 57 3 172 +2
29APR26 177.50 P 7.00 7.00 7.00 8.58 +2.76 57 2 22 0
29APR26 180.00 P 0.00 0.00 0.00 10.00 +3.06 56 0 113 0
29APR26 182.50 P 13.19 13.19 13.19 11.72 +3.53 57 1 44 -1
29APR26 185.00 P 14.01 14.01 14.01 13.49 +3.95 57 7 54 0
29APR26 187.50 P 16.06 16.06 16.06 15.34 +4.29 57 1 538 0
29APR26 190.00 P 0.00 0.00 0.00 17.28 +4.26 57 0 107 0
29APR26 192.50 P 0.00 0.00 0.00 19.34 +4.55 57 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 21.46 +4.82 57 0 53 0
29APR26 197.50 P 0.00 0.00 0.00 23.65 +5.07 57 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 25.90 +5.28 57 0 266 0
29APR26 205.00 P 0.00 0.00 0.00 30.54 +5.65 57 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 36.24 +6.85 77 0 269 0
29APR26 215.00 P 0.00 0.00 0.00 40.88 +6.83 78 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 45.93 +7.32 85 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 50.10 +6.11 0 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 55.10 +5.65 0 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 60.10 +6.49 0 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 65.10 +6.50 0 0 2 -9
29APR26 245.00 P 0.00 0.00 0.00 70.10 +6.50 0 0 455 0
29APR26 250.00 P 0.00 0.00 0.00 75.10 +6.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 80.10 +6.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 85.10 +6.50 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 90.10 +6.50 0 0 0 -16
29APR26 270.00 P 0.00 0.00 0.00 95.10 +6.50 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 100.10 +6.50 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 105.10 +6.50 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 110.10 +6.50 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 115.10 +6.50 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 120.10 +6.50 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 125.10 +6.50 0 0 0 0
28MAY26 145.00 P 2.72 3.04 2.72 2.19 +0.68 54 33 156 +33
28MAY26 147.50 P 0.00 0.00 0.00 2.66 +0.80 54 0 1 0
28MAY26 150.00 P 3.41 4.15 3.41 3.18 +0.93 54 15 23 +15
28MAY26 152.50 P 0.00 0.00 0.00 3.77 +1.06 54 0 15 0
28MAY26 155.00 P 5.20 5.20 5.20 4.46 +1.23 54 1 62 +1
28MAY26 157.50 P 6.06 6.06 6.06 5.18 +1.39 54 5 75 0
28MAY26 160.00 P 6.35 6.35 6.35 6.04 +1.56 54 5 455 +5
28MAY26 162.50 P 0.00 0.00 0.00 6.91 +1.75 54 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 7.85 +1.84 54 0 106 0
28MAY26 167.50 P 0.00 0.00 0.00 8.85 +1.97 54 0 60 0
28MAY26 170.00 P 9.40 10.68 9.40 10.17 +2.38 54 4 176 +4
28MAY26 172.50 P 0.00 0.00 0.00 11.09 +2.33 53 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 12.51 +2.81 54 0 105 0
28MAY26 177.50 P 0.00 0.00 0.00 13.86 +2.85 54 0 47 0
28MAY26 180.00 P 16.51 16.51 16.51 15.14 +2.87 53 1 101 +1
28MAY26 182.50 P 0.00 0.00 0.00 16.71 +3.46 53 0 21 0
28MAY26 185.00 P 0.00 0.00 0.00 18.14 +3.32 52 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 19.93 +3.68 53 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 21.69 +3.91 53 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 23.49 +4.11 53 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 25.30 +4.21 53 0 301 0
28MAY26 197.50 P 0.00 0.00 0.00 27.25 +4.36 53 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 29.21 +4.53 53 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 34.28 +5.34 59 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 38.02 +5.40 56 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 42.50 +5.43 57 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 46.90 +5.28 57 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 51.73 +5.68 59 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 56.25 +5.86 59 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 60.97 +6.21 59 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 66.09 +6.59 63 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 70.26 +6.23 53 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.18 +6.31 53 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.13 +6.37 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 85.11 +6.08 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.10 +6.47 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 95.10 +6.49 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 100.10 +6.50 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 105.10 +6.50 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 110.10 +6.50 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 115.10 +6.50 0 0 0 0
29JUN26 142.50 P 5.10 5.10 5.10 4.26 +0.87 53 1 22 +1
29JUN26 145.00 P 0.00 0.00 0.00 4.92 +1.00 53 0 0 0
29JUN26 147.50 P 6.40 6.50 6.40 5.60 +1.15 53 4 7 +4
29JUN26 150.00 P 0.00 0.00 0.00 6.29 +1.18 53 0 21 0
29JUN26 152.50 P 7.60 8.10 7.60 7.15 +1.35 53 12 32 +12
29JUN26 155.00 P 0.00 0.00 0.00 8.25 +1.77 54 0 34 0
29JUN26 157.50 P 0.00 0.00 0.00 9.15 +1.83 54 0 8 0
29JUN26 160.00 P 10.80 10.80 10.80 10.14 +2.21 54 2 229 0
29JUN26 162.50 P 0.00 0.00 0.00 10.86 +1.76 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.19 +2.13 54 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 13.34 +2.21 54 0 80 0
29JUN26 170.00 P 0.00 0.00 0.00 14.57 +2.42 54 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 15.84 +2.59 54 1 123 +1
29JUN26 175.00 P 0.00 0.00 0.00 17.17 +2.76 54 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 18.46 +2.82 53 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 19.92 +3.00 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 21.42 +3.26 53 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 23.17 +3.59 53 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 25.29 +4.23 55 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 27.07 +4.47 55 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 28.86 +4.28 56 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 30.78 +4.64 56 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 32.64 +4.81 56 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 34.55 +4.97 57 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 37.56 +4.31 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 42.51 +5.47 57 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 46.76 +5.77 58 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 51.07 +6.00 58 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 55.49 +6.22 59 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 59.62 +6.69 58 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 64.52 +6.55 60 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 69.25 +7.06 62 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 72.52 +5.71 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 77.24 +5.83 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 81.97 +5.91 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 86.79 +6.01 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 92.35 +5.82 61 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 97.26 +6.62 63 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 102.18 +6.87 64 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 106.23 +6.26 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 111.15 +6.30 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 116.07 +6.33 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 121.00 +6.36 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 125.95 +6.39 53 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 9.74 +1.74 54 0 1 0
30JUL26 155.00 P 0.00 0.00 0.00 10.98 +2.00 55 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 11.91 +2.05 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 12.93 +2.19 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 14.02 +2.33 54 0 0 0
30JUL26 165.00 P 14.40 14.40 14.40 15.16 +2.39 54 1 1 +1
30JUL26 167.50 P 0.00 0.00 0.00 16.34 +2.55 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 17.59 +2.73 54 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 18.89 +2.91 54 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 20.22 +3.09 54 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 21.55 +3.16 53 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 23.02 +3.36 53 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 24.55 +3.56 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 26.23 +3.76 54 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 27.88 +4.06 54 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 29.54 +3.70 54 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 31.20 +3.61 54 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 32.89 +3.65 54 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 34.71 +3.81 54 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 36.54 +3.98 54 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 40.21 +4.12 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 44.11 +4.36 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 48.08 +4.59 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 52.14 +4.69 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 56.37 +4.94 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.28 +1.15 54 0 3 0
29SEP26 145.00 P 0.00 0.00 0.00 11.21 +1.57 54 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 12.14 +1.33 54 0 38 0
29SEP26 150.00 P 0.00 0.00 0.00 13.08 +1.28 54 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 14.21 +1.59 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 15.21 +1.93 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 16.28 +1.92 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.50 +2.01 54 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 18.67 +2.18 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 19.89 +2.39 54 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 21.15 +2.55 54 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 22.17 +2.48 53 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 23.51 +2.55 53 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 24.96 +2.66 53 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 26.39 +2.73 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 27.88 +2.85 53 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 29.56 +3.09 54 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 31.65 +3.73 55 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 33.27 +3.95 55 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 34.93 +4.08 55 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 35.82 +3.03 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.50 +3.10 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 40.11 +4.03 55 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 41.90 +4.14 55 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 45.57 +4.34 56 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 49.34 +4.51 56 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 51.99 +3.66 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 57.25 +4.70 56 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 61.29 +4.69 57 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 65.39 +5.31 57 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 69.09 +4.98 56 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 72.91 +4.23 55 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 77.21 +4.75 55 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 81.57 +4.95 55 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 85.58 +4.93 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 90.46 +5.50 55 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 94.56 +5.12 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 99.14 +5.22 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 103.78 +5.36 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 108.43 +5.49 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 113.10 +5.51 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 117.82 +5.58 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 122.58 +5.68 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 127.36 +5.79 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.97 +1.32 52 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 14.91 +1.32 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 16.02 +1.50 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 17.14 +1.68 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 18.26 +1.72 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.60 +1.93 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 20.69 +1.91 53 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 21.81 +1.93 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 23.11 +2.14 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 24.39 +2.22 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 25.81 +2.66 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 26.90 +2.48 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 28.29 +2.54 52 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.71 +2.41 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 31.33 +2.63 52 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 32.66 +2.75 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 34.36 +3.07 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.45 +3.62 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 38.06 +3.70 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 39.71 +3.91 53 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 41.39 +3.56 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 43.09 +3.45 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 44.13 +3.20 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.84 +3.21 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 49.45 +3.27 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 53.43 +3.90 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 56.64 +3.73 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.40 +3.74 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 64.18 +3.77 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 68.17 +4.00 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 72.22 +4.25 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 76.29 +4.28 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 80.36 +4.29 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 84.58 +4.45 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.89 +4.68 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 93.20 +4.76 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 97.53 +4.78 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 101.88 +4.82 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 106.39 +5.00 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 110.91 +5.18 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 115.43 +5.21 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 119.97 +5.24 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 124.53 +5.27 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 129.21 +5.42 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.05 +1.52 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 19.20 +1.67 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.34 +1.67 51 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 21.48 +1.67 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 22.92 +1.96 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.11 +2.01 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.82 +2.57 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.63 +2.23 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.12 +2.50 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 28.74 +1.27 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.44 +2.34 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 32.12 +2.71 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.57 +2.83 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.70 +2.59 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 36.27 +1.57 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 37.77 +1.67 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.53 +3.13 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 41.07 +3.18 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 42.62 +3.22 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 44.24 +2.71 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 45.95 +2.88 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.67 +3.05 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 49.39 +3.14 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 52.84 +3.15 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 56.31 +3.17 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 59.98 +3.39 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 63.75 +3.67 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.54 +3.69 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.34 +3.71 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.20 +3.78 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.27 +4.04 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 83.35 +4.22 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 87.44 +4.24 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 91.54 +4.26 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 95.71 +4.33 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 100.03 +4.55 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 104.36 +4.72 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 108.70 +4.74 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 113.06 +4.77 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 117.43 +4.79 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 121.92 +4.93 51 0 0 0
TOTAL PUT 191 16,800 +108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 36.62
29APR26 24.00 C 0.00 0.00 0.00 12.65 -1.27 94 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 11.65 -1.23 85 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.64 -1.20 0 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 9.65 -1.22 68 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 8.64 -1.20 0 1 12 -1
29APR26 29.00 C 0.00 0.00 0.00 7.64 -1.25 0 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 6.65 -1.33 45 0 32 0
29APR26 31.00 C 0.00 0.00 0.00 5.66 -1.20 43 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 4.64 -1.24 0 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 3.73 -1.30 40 0 354 0
29APR26 34.00 C 0.00 0.00 0.00 3.00 -1.12 49 0 368 0
29APR26 35.00 C 0.00 0.00 0.00 2.09 -1.15 41 0 667 0
29APR26 36.00 C 1.64 1.64 1.53 1.48 -1.02 42 31 1,024 +30
29APR26 37.00 C 1.23 1.23 0.94 0.99 -0.85 43 91 1,929 +22
29APR26 38.00 C 0.99 0.99 0.60 0.62 -0.66 43 70 1,154 +39
29APR26 39.00 C 0.65 0.65 0.36 0.37 -0.51 43 133 1,170 +94
29APR26 40.00 C 0.42 0.42 0.22 0.22 -0.35 44 85 1,703 +27
29APR26 41.00 C 0.19 0.20 0.18 0.12 -0.23 44 20 679 +7
29APR26 42.00 C 0.17 0.17 0.13 0.06 -0.15 44 19 995 +4
29APR26 43.00 C 0.10 0.10 0.08 0.03 -0.09 44 61 799 -10
29APR26 44.00 C 0.06 0.06 0.05 0.02 -0.05 47 11 608 -11
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 1,001 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 460 0
29APR26 47.00 C 0.01 0.02 0.01 0.01 0.00 56 80 1,251 -42
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 302 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 381 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 307 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 12.65 -1.33 0 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 11.66 -1.32 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 10.71 -1.17 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.70 -1.31 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.78 -1.26 51 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 7.84 -1.22 50 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 6.88 -1.24 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.92 -1.35 43 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.05 -1.28 42 0 50 0
28MAY26 33.00 C 0.00 0.00 0.00 4.28 -1.21 43 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 3.54 -1.10 42 0 1,022 0
28MAY26 35.00 C 3.04 3.05 2.94 2.86 -1.10 41 125 921 +125
28MAY26 36.00 C 2.43 2.43 2.38 2.31 -0.97 42 41 543 0
28MAY26 37.00 C 2.00 2.00 2.00 1.88 -0.82 43 35 456 +35
28MAY26 38.00 C 1.89 1.89 1.44 1.46 -0.74 43 12 261 +5
28MAY26 39.00 C 1.45 1.45 1.29 1.14 -0.61 43 18 383 +2
28MAY26 40.00 C 1.15 1.15 0.95 0.91 -0.48 44 7 647 -1
28MAY26 41.00 C 0.86 0.86 0.70 0.69 -0.39 44 11 234 +4
28MAY26 42.00 C 0.69 0.69 0.60 0.51 -0.33 44 5 222 0
28MAY26 43.00 C 0.44 0.44 0.44 0.37 -0.27 43 3 601 0
28MAY26 44.00 C 0.42 0.42 0.37 0.27 -0.22 43 80 244 0
28MAY26 45.00 C 0.40 0.40 0.26 0.20 -0.16 44 124 301 +48
28MAY26 46.00 C 0.24 0.24 0.23 0.14 -0.13 44 16 292 -1
28MAY26 47.00 C 0.18 0.18 0.16 0.10 -0.10 44 4 297 +2
28MAY26 48.00 C 0.14 0.14 0.14 0.07 -0.07 44 4 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 108 0
28MAY26 50.00 C 0.08 0.08 0.08 0.04 -0.04 45 30 233 +30
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 83 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 23.62 -1.27 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.13 -1.26 0 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 22.66 -1.26 98 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.16 -1.26 93 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 21.67 -1.25 96 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.16 -1.22 84 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 20.67 -1.25 88 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.17 -1.21 84 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 19.68 -1.22 85 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.17 -1.26 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.67 -1.26 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.13 -1.30 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 17.63 -1.26 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.18 -1.25 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.68 -1.23 66 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 15.64 -1.30 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 14.68 -1.26 55 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 13.69 -1.23 53 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 12.66 -1.32 0 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 11.73 -1.25 51 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 10.72 -1.32 45 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 9.71 -1.32 39 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 8.87 -1.22 47 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 7.98 -1.21 47 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 7.10 -1.29 45 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 6.20 -1.28 43 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 5.44 -1.23 43 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 4.74 -0.98 43 0 285 0
29JUN26 34.00 C 0.00 0.00 0.00 4.06 -0.97 42 0 556 0
29JUN26 35.00 C 0.00 0.00 0.00 3.46 -0.79 42 0 1,027 0
29JUN26 36.00 C 3.25 3.25 2.98 2.97 -0.92 43 146 516 +89
29JUN26 37.00 C 2.90 2.91 2.63 2.51 -0.87 43 110 288 +97
29JUN26 38.00 C 2.30 2.30 2.30 2.11 -0.75 43 3 398 +3
29JUN26 39.00 C 0.00 0.00 0.00 1.78 -0.68 43 0 924 0
29JUN26 40.00 C 1.56 1.59 1.55 1.54 -0.55 44 26 992 +20
29JUN26 41.00 C 1.30 1.30 1.30 1.27 -0.49 44 15 275 +15
29JUN26 42.00 C 1.18 1.18 1.18 1.04 -0.43 44 1 1,474 +1
29JUN26 43.00 C 0.00 0.00 0.00 0.85 -0.39 44 0 376 0
29JUN26 44.00 C 0.00 0.00 0.00 0.69 -0.33 44 0 526 0
29JUN26 45.00 C 0.72 0.72 0.72 0.56 -0.29 43 2 891 -2
29JUN26 46.00 C 0.00 0.00 0.00 0.45 -0.24 44 0 260 0
29JUN26 47.00 C 0.47 0.47 0.47 0.36 -0.21 43 1 107 0
29JUN26 48.00 C 0.43 0.43 0.41 0.29 -0.17 44 64 83 -20
29JUN26 49.00 C 0.36 0.36 0.34 0.23 -0.15 43 73 223 +64
29JUN26 50.00 C 0.30 0.30 0.28 0.18 -0.13 43 32 358 +29
29JUN26 52.50 C 0.00 0.00 0.00 0.10 -0.08 43 0 100 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 187 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 11.75 -1.23 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.81 -1.23 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.93 -1.22 47 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 9.06 -1.20 47 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.23 -1.16 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.43 -1.22 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.65 -1.20 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.87 -1.03 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.21 -1.00 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.58 -1.15 43 0 0 0
30JUL26 35.00 C 4.37 4.37 4.03 4.03 -1.04 43 24 46 +13
30JUL26 36.00 C 3.98 3.98 3.65 3.55 -0.95 43 130 181 +115
30JUL26 37.00 C 3.32 3.32 3.10 3.11 -0.87 43 349 550 +318
30JUL26 38.00 C 2.76 2.76 2.76 2.72 -0.83 43 1 745 0
30JUL26 39.00 C 2.49 2.49 2.45 2.36 -0.72 43 16 38 +16
30JUL26 40.00 C 2.31 2.31 2.31 2.06 -0.65 44 10 10 0
30JUL26 41.00 C 0.00 0.00 0.00 1.82 -0.60 44 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 1.56 -0.56 44 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 1.34 -0.49 44 0 68 0
30JUL26 44.00 C 0.00 0.00 0.00 1.14 -0.46 44 0 108 0
30JUL26 45.00 C 0.00 0.00 0.00 0.97 -0.41 44 0 41 0
30JUL26 46.00 C 1.00 1.00 0.94 0.82 -0.37 44 40 132 +30
30JUL26 47.00 C 0.83 0.83 0.83 0.70 -0.33 44 30 35 +30
29SEP26 18.00 C 0.00 0.00 0.00 18.70 -1.23 60 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 18.16 -1.28 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.69 -1.25 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.18 -1.27 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.71 -1.20 53 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 15.72 -1.22 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.74 -1.20 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.77 -1.18 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.89 -1.19 47 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.01 -1.18 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.14 -1.15 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.34 -1.11 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.53 -1.19 45 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 8.79 -1.04 45 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.08 -1.10 45 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.38 -1.07 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.74 -1.04 45 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 6.05 -1.06 43 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 5.50 -1.00 43 0 396 0
29SEP26 35.00 C 5.16 5.16 5.16 4.99 -0.95 43 15 924 0
29SEP26 36.00 C 4.60 4.60 4.60 4.51 -0.92 43 2 164 -1
29SEP26 37.00 C 0.00 0.00 0.00 4.07 -0.88 43 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 3.69 -0.82 44 0 200 0
29SEP26 39.00 C 0.00 0.00 0.00 3.33 -0.73 44 0 200 0
29SEP26 40.00 C 3.08 3.08 3.08 3.03 -0.67 44 1 413 -1
29SEP26 41.00 C 0.00 0.00 0.00 2.74 -0.65 44 0 584 0
29SEP26 42.00 C 2.59 2.59 2.59 2.50 -0.55 45 2 62 +2
29SEP26 43.00 C 0.00 0.00 0.00 2.22 -0.56 45 0 109 0
29SEP26 44.00 C 2.26 2.26 2.12 1.99 -0.52 45 10 267 +7
29SEP26 45.00 C 0.00 0.00 0.00 1.78 -0.46 45 0 177 0
29SEP26 46.00 C 0.00 0.00 0.00 1.57 -0.46 44 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.41 -0.41 44 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.25 -0.38 44 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.10 -0.37 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.99 -0.32 44 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.73 -0.26 44 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.53 -0.22 44 0 117 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.16 44 0 34 0
29SEP26 60.00 C 0.44 0.44 0.44 0.29 -0.13 44 17 67 +13
29SEP26 62.50 C 0.00 0.00 0.00 0.21 -0.10 44 0 72 0
30DEC26 22.00 C 0.00 0.00 0.00 15.34 -0.85 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.21 -1.22 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.36 -1.23 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.84 -0.84 50 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.79 -1.10 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.01 -1.20 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.29 -1.18 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.62 -1.10 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.97 -1.06 45 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.35 -1.04 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.76 -1.00 44 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.20 -0.98 44 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.66 -0.97 44 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 6.26 -0.84 45 0 76 0
30DEC26 36.00 C 0.00 0.00 0.00 5.68 -0.94 44 0 189 0
30DEC26 37.00 C 0.00 0.00 0.00 5.26 -0.92 44 0 100 0
30DEC26 38.00 C 5.22 5.22 5.22 4.88 -0.87 44 15 224 +15
30DEC26 39.00 C 0.00 0.00 0.00 4.53 -0.82 44 0 62 0
30DEC26 40.00 C 4.55 4.55 4.39 4.19 -0.79 44 12 66 +11
30DEC26 41.00 C 0.00 0.00 0.00 3.89 -0.75 44 0 77 0
30DEC26 42.00 C 0.00 0.00 0.00 3.60 -0.72 45 0 810 0
30DEC26 43.00 C 0.00 0.00 0.00 3.34 -0.68 45 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.10 -0.62 45 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 2.85 -0.60 45 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.63 -0.45 45 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.43 -0.50 45 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.23 -0.50 45 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 2.03 -0.42 45 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.88 -0.45 45 0 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.51 -0.40 45 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.23 -0.32 45 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.98 -0.30 45 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.80 -0.24 45 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.64 -0.21 45 0 203 0
30MAR27 24.00 C 0.00 0.00 0.00 13.93 -1.16 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.17 -1.18 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.40 -1.20 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.72 -1.16 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.04 -1.19 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.37 -1.15 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.75 -1.13 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.19 -0.99 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.64 -0.98 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.10 -0.94 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.61 -0.98 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.14 -0.88 44 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 6.56 -1.03 43 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.29 -0.82 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.91 -0.87 44 0 0 0
30MAR27 39.00 C 5.75 5.75 5.75 5.55 -0.80 45 5 21 +5
30MAR27 40.00 C 0.00 0.00 0.00 5.21 -0.81 45 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 4.87 -0.80 45 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.60 -0.73 45 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 4.30 -0.72 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.04 -0.68 45 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.81 -0.61 45 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 3.55 -0.46 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.30 -0.49 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.07 -0.59 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.91 -0.51 45 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.72 -0.51 45 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.29 -0.37 45 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.93 -0.42 45 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.63 -0.36 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.37 -0.33 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.16 -0.29 45 0 56 0
TOTAL CALL 2,269 50,942 +1,277
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 147 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 665 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 950 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 937 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,980 0
29APR26 31.00 P 0.06 0.07 0.06 0.02 0.00 45 7 865 -1
29APR26 32.00 P 0.11 0.11 0.11 0.06 +0.02 45 21 798 -4
29APR26 33.00 P 0.17 0.21 0.17 0.13 +0.05 44 574 1,533 +417
29APR26 34.00 P 0.32 0.33 0.30 0.28 +0.11 44 35 1,755 +3
29APR26 35.00 P 0.54 0.58 0.50 0.53 +0.19 45 122 806 -59
29APR26 36.00 P 0.66 0.92 0.66 0.90 +0.32 45 56 1,515 -43
29APR26 37.00 P 1.30 1.40 1.30 1.41 +0.49 45 28 1,769 0
29APR26 38.00 P 2.03 2.03 2.03 2.06 +0.67 47 1 1,306 +1
29APR26 39.00 P 0.00 0.00 0.00 2.81 +0.86 47 0 860 0
29APR26 40.00 P 0.00 0.00 0.00 3.67 +0.98 50 0 1,143 0
29APR26 41.00 P 0.00 0.00 0.00 4.47 +0.87 44 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 5.42 +1.06 44 0 598 0
29APR26 43.00 P 0.00 0.00 0.00 6.39 +1.13 43 0 615 0
29APR26 44.00 P 0.00 0.00 0.00 7.38 +1.16 0 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 8.38 +0.97 0 0 328 0
29APR26 46.00 P 0.00 0.00 0.00 9.38 +0.95 0 0 258 0
29APR26 47.00 P 0.00 0.00 0.00 10.69 +1.24 103 0 256 -541
29APR26 48.00 P 11.44 11.46 11.44 11.38 +1.20 0 10 38 -44
29APR26 49.00 P 0.00 0.00 0.00 12.38 +1.20 0 0 0 -13
29APR26 50.00 P 0.00 0.00 0.00 13.38 +1.20 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.88 +1.20 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.46 +1.24 117 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.88 +1.18 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.38 +1.18 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.88 +1.20 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 44 0 484 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 1,028 0
28MAY26 28.00 P 0.13 0.13 0.13 0.08 +0.03 44 5 1,495 0
28MAY26 29.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 525 0
28MAY26 30.00 P 0.27 0.28 0.26 0.23 +0.07 44 10 340 0
28MAY26 31.00 P 0.39 0.39 0.39 0.36 +0.10 43 31 289 +30
28MAY26 32.00 P 0.55 0.60 0.55 0.55 +0.14 44 136 456 +103
28MAY26 33.00 P 0.72 0.79 0.72 0.81 +0.21 44 22 612 +15
28MAY26 34.00 P 0.90 1.10 0.90 1.10 +0.25 43 49 337 +14
28MAY26 35.00 P 1.36 1.46 1.34 1.47 +0.34 43 45 527 +40
28MAY26 36.00 P 1.77 1.96 1.77 1.95 +0.45 43 14 685 +4
28MAY26 37.00 P 2.38 2.39 2.38 2.53 +0.58 43 6 454 0
28MAY26 38.00 P 0.00 0.00 0.00 3.16 +0.69 44 0 415 0
28MAY26 39.00 P 0.00 0.00 0.00 3.84 +0.75 44 0 241 0
28MAY26 40.00 P 4.35 4.35 4.35 4.44 +0.65 40 2 269 0
28MAY26 41.00 P 0.00 0.00 0.00 5.41 +1.01 45 0 218 0
28MAY26 42.00 P 0.00 0.00 0.00 6.24 +0.99 45 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 7.13 +1.06 46 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 8.06 +1.14 47 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 8.92 +1.11 45 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 9.77 +1.06 38 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 10.81 +1.23 44 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 11.73 +1.27 38 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 12.67 +1.24 0 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 13.65 +1.19 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.13 +1.27 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.59 +1.26 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.08 +1.19 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.60 +1.31 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 26.05 +1.30 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,241 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 44 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 1,096 0
29JUN26 25.00 P 0.10 0.10 0.10 0.07 +0.02 44 5 2,001 0
29JUN26 26.00 P 0.16 0.16 0.16 0.11 +0.03 44 5 288 +5
29JUN26 27.00 P 0.00 0.00 0.00 0.17 +0.04 43 0 426 0
29JUN26 28.00 P 0.32 0.32 0.32 0.27 +0.06 44 9 428 +7
29JUN26 29.00 P 0.00 0.00 0.00 0.40 +0.09 44 0 719 0
29JUN26 30.00 P 0.00 0.00 0.00 0.56 +0.11 43 0 2,439 0
29JUN26 31.00 P 0.77 0.77 0.77 0.78 +0.15 44 5 834 +5
29JUN26 32.00 P 1.02 1.05 1.02 1.05 +0.20 44 128 684 -111
29JUN26 33.00 P 1.12 1.36 1.12 1.37 +0.24 44 12 671 -6
29JUN26 34.00 P 1.68 1.68 1.68 1.73 +0.30 43 1 1,306 +1
29JUN26 35.00 P 2.13 2.14 2.13 2.11 +0.32 43 40 2,579 -40
29JUN26 36.00 P 2.61 2.69 2.60 2.63 +0.43 43 296 1,860 +47
29JUN26 37.00 P 0.00 0.00 0.00 3.22 +0.55 44 0 4,173 0
29JUN26 38.00 P 3.77 3.77 3.77 3.84 +0.65 44 15 2,791 0
29JUN26 39.00 P 0.00 0.00 0.00 4.50 +0.72 44 0 768 0
29JUN26 40.00 P 0.00 0.00 0.00 5.22 +0.78 44 0 461 0
29JUN26 41.00 P 0.00 0.00 0.00 6.05 +0.91 46 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 6.77 +0.90 45 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.54 +0.95 44 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.39 +0.93 45 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.30 +1.28 46 0 1,017 0
29JUN26 46.00 P 0.00 0.00 0.00 10.19 +1.06 46 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 11.06 +1.04 45 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 11.99 +1.09 45 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.91 +1.18 44 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.86 +1.12 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.26 +1.18 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.70 +1.14 39 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 21.20 +1.20 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.68 +1.20 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.13 +1.19 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 63 0
30JUL26 26.00 P 0.30 0.30 0.30 0.24 +0.02 44 15 108 +15
30JUL26 27.00 P 0.00 0.00 0.00 0.36 +0.05 44 0 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.50 +0.07 44 0 30 0
30JUL26 29.00 P 0.00 0.00 0.00 0.68 +0.08 44 0 36 0
30JUL26 30.00 P 0.92 0.92 0.92 0.90 +0.11 44 5 132 +5
30JUL26 31.00 P 1.15 1.15 1.15 1.17 +0.14 44 1 113 +1
30JUL26 32.00 P 1.44 1.50 1.44 1.47 +0.20 44 231 280 +205
30JUL26 33.00 P 1.78 1.81 1.78 1.81 +0.24 44 3 36 +2
30JUL26 34.00 P 2.15 2.15 2.15 2.24 +0.33 44 20 56 +20
30JUL26 35.00 P 0.00 0.00 0.00 2.70 +0.39 44 0 1,031 0
30JUL26 36.00 P 3.11 3.15 3.11 3.16 +0.42 43 60 76 +60
30JUL26 37.00 P 3.63 3.74 3.63 3.75 +0.51 44 141 657 +141
30JUL26 38.00 P 0.00 0.00 0.00 4.36 +0.59 44 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.99 +0.62 44 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.70 +0.69 44 0 42 0
30JUL26 41.00 P 0.00 0.00 0.00 6.43 +0.75 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.18 +0.78 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.97 +0.83 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.76 +0.77 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.59 +0.81 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.47 +0.95 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.32 +0.96 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 44 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 44 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.03 44 0 48 0
29SEP26 24.00 P 0.40 0.40 0.40 0.32 +0.04 44 22 267 +22
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.05 44 0 289 0
29SEP26 26.00 P 0.68 0.68 0.68 0.59 +0.08 44 15 124 +15
29SEP26 27.00 P 0.82 0.82 0.82 0.77 +0.09 44 20 96 +20
29SEP26 28.00 P 1.06 1.06 1.04 0.99 +0.12 44 136 345 +65
29SEP26 29.00 P 1.25 1.30 1.25 1.24 +0.15 44 2 226 +1
29SEP26 30.00 P 0.00 0.00 0.00 1.53 +0.17 45 0 1,555 0
29SEP26 31.00 P 0.00 0.00 0.00 1.83 +0.21 44 0 2,466 0
29SEP26 32.00 P 2.15 2.15 2.15 2.20 +0.23 44 2 2,932 +2
29SEP26 33.00 P 0.00 0.00 0.00 2.59 +0.30 44 0 420 0
29SEP26 34.00 P 0.00 0.00 0.00 3.08 +0.38 45 0 2,160 0
29SEP26 35.00 P 3.54 3.54 3.54 3.55 +0.43 44 10 1,194 0
29SEP26 36.00 P 0.00 0.00 0.00 4.03 +0.45 44 0 2,147 0
29SEP26 37.00 P 0.00 0.00 0.00 4.63 +0.57 44 0 1,273 0
29SEP26 38.00 P 0.00 0.00 0.00 5.23 +0.59 45 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 5.87 +0.64 45 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.55 +0.68 45 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 7.27 +0.69 45 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 8.00 +0.73 45 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 8.74 +0.75 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.52 +0.79 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.28 +0.79 45 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.10 +0.82 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.95 +0.95 46 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.81 +0.90 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.64 +0.87 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.53 +0.95 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.76 +0.97 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.07 +0.97 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.42 +1.00 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.81 +1.04 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.27 +1.15 45 0 0 0
30DEC26 22.00 P 0.51 0.52 0.51 0.42 +0.04 44 40 305 +40
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.05 45 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 +0.07 45 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 +0.08 45 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.09 +0.09 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.37 +0.11 45 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.61 +0.09 44 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 1.97 +0.26 45 0 91 0
30DEC26 30.00 P 2.23 2.30 2.23 2.30 +0.20 45 2 560 0
30DEC26 31.00 P 0.00 0.00 0.00 2.67 +0.24 45 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 3.09 +0.28 45 0 1,142 0
30DEC26 33.00 P 3.37 3.37 3.37 3.52 +0.31 45 1 249 +1
30DEC26 34.00 P 0.00 0.00 0.00 3.97 +0.35 44 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 4.49 +0.42 44 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 5.03 +0.46 45 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 5.60 +0.50 44 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 6.21 +0.55 45 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 6.81 +0.55 45 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 7.47 +0.59 45 0 97 0
30DEC26 41.00 P 0.00 0.00 0.00 8.00 +0.47 43 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 8.85 +0.86 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.60 +0.62 45 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.33 +0.63 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.11 +0.68 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.91 +0.71 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.69 +0.75 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.54 +0.82 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.36 +0.80 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.17 +0.83 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.32 +0.85 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.53 +0.96 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.79 +1.00 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.11 +1.03 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.48 +1.05 45 0 0 0
30MAR27 24.00 P 0.98 0.98 0.98 1.10 +0.10 45 10 254 0
30MAR27 25.00 P 0.00 0.00 0.00 1.33 +0.12 45 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.58 +0.15 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.85 +0.18 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.13 +0.18 44 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.47 +0.21 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.83 +0.18 44 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 3.22 +0.20 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.64 +0.21 43 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.18 +0.32 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.64 +0.33 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.16 +0.37 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 5.71 +0.40 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 6.28 +0.42 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 6.89 +0.47 44 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.52 +0.49 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.17 +0.52 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.75 +0.48 43 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.54 +0.80 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.28 +0.86 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.99 +0.57 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.75 +0.65 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.52 +0.69 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.32 +0.66 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.10 +0.67 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.92 +0.70 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.72 +0.78 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.82 +0.76 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.97 +0.79 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.19 +0.85 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.46 +1.05 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.74 +1.01 45 0 0 0
TOTAL PUT 2,426 98,380 +445
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$ 7.53
29APR26 5.50 C 0.00 0.00 0.00 2.06 -0.18 105 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.81 -0.17 93 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.56 -0.17 80 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.32 -0.17 74 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.04 -0.21 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.81 -0.17 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.60 -0.16 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.41 -0.14 45 0 0 0
29APR26 7.50 C 0.27 0.27 0.27 0.27 -0.11 46 15 60 +15
29APR26 7.75 C 0.18 0.18 0.15 0.15 -0.09 43 46 44 +42
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 646 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.03 47 0 59 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 165 0
29APR26 8.75 C 0.02 0.02 0.02 0.01 -0.01 46 4 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 167 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 125 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 133 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 148 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 155 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 162 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 174 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.10 -0.17 68 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.86 -0.17 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.62 -0.18 57 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.39 -0.18 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.18 -0.16 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.95 -0.15 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.80 -0.11 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.62 -0.12 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.49 -0.09 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.38 -0.08 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.29 -0.07 46 0 16 0
28MAY26 8.25 C 0.00 0.00 0.00 0.22 -0.05 46 0 31 0
28MAY26 8.50 C 0.17 0.17 0.17 0.16 -0.04 46 40 102 +40
28MAY26 8.75 C 0.12 0.12 0.12 0.12 -0.03 47 4 28 +4
28MAY26 9.00 C 0.09 0.09 0.09 0.09 -0.02 47 30 67 +30
28MAY26 9.25 C 0.00 0.00 0.00 0.06 -0.02 46 0 32 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 -0.02 47 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 -0.17 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.91 -0.17 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.69 -0.16 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 -0.16 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.28 -0.16 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.07 -0.17 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.91 -0.13 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.78 -0.11 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.65 -0.10 46 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 -0.09 46 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 -0.08 45 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.35 -0.06 45 0 207 0
29JUN26 8.50 C 0.30 0.30 0.29 0.28 -0.06 45 91 106 -91
29JUN26 8.75 C 0.23 0.25 0.23 0.23 -0.04 45 30 171 -15
29JUN26 9.00 C 0.20 0.20 0.19 0.18 -0.04 45 105 55 -30
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.03 45 0 125 0
29JUN26 9.50 C 0.13 0.13 0.13 0.11 -0.03 45 76 131 -76
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.03 44 0 225 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 2.19 -0.17 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.97 -0.17 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.76 -0.16 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.57 -0.15 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.39 -0.12 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.21 -0.13 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.03 -0.12 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.91 -0.11 46 0 0 0
30JUL26 7.50 C 0.81 0.81 0.81 0.78 -0.10 46 15 15 +15
30JUL26 7.75 C 0.00 0.00 0.00 0.67 -0.09 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.56 -0.09 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.47 -0.07 45 0 15 0
30JUL26 8.50 C 0.41 0.41 0.41 0.40 -0.05 45 15 99 -15
30JUL26 8.75 C 0.35 0.35 0.35 0.34 -0.05 45 15 15 -15
30JUL26 9.00 C 0.00 0.00 0.00 0.29 -0.04 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
30JUL26 9.50 C 0.22 0.22 0.22 0.20 -0.03 46 15 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.16 -0.03 45 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 -0.14 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.09 -0.14 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.90 -0.16 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.72 -0.13 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.55 -0.13 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 -0.13 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.25 -0.12 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.08 -0.15 45 0 0 0
29SEP26 7.50 C 1.05 1.05 1.05 0.98 -0.09 46 15 15 +15
29SEP26 7.75 C 0.00 0.00 0.00 0.87 -0.09 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.77 -0.09 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.69 -0.08 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.61 -0.06 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 -0.08 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 -0.07 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.06 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 -0.06 45 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 -0.04 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.45 -0.14 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.25 -0.14 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 -0.13 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 -0.12 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.78 -0.11 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.63 -0.11 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.50 -0.11 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.37 -0.10 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.24 -0.11 46 0 0 0
30DEC26 7.75 C 1.17 1.17 1.17 1.15 -0.07 47 15 75 +15
30DEC26 8.00 C 1.07 1.07 1.07 1.05 -0.08 47 15 60 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.94 -0.08 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.87 -0.08 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 -0.07 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 -0.07 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 -0.06 46 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.05 46 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.05 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 -0.05 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 -0.04 46 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 -0.04 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 -0.03 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.02 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 47 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 45 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.59 -0.16 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.42 -0.14 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.26 -0.14 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.10 -0.14 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.96 -0.12 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.82 -0.13 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.69 -0.12 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.57 -0.11 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.45 -0.12 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.35 -0.10 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.25 -0.09 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.16 -0.09 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.07 -0.09 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.99 -0.09 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.92 -0.08 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.85 -0.08 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 -0.07 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 -0.06 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 -0.06 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.05 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 -0.04 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 3 0
TOTAL CALL 546 9,829 -51
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 78 0
29APR26 7.00 P 0.07 0.07 0.07 0.07 +0.02 48 41 141 +41
29APR26 7.25 P 0.00 0.00 0.00 0.13 +0.04 46 0 477 0
29APR26 7.50 P 0.00 0.00 0.00 0.23 +0.06 45 0 222 0
29APR26 7.75 P 0.00 0.00 0.00 0.36 +0.07 42 0 147 0
29APR26 8.00 P 0.53 0.53 0.53 0.57 +0.12 49 12 116 -12
29APR26 8.25 P 0.00 0.00 0.00 0.76 +0.14 45 0 13 0
29APR26 8.50 P 0.00 0.00 0.00 0.99 +0.16 47 0 299 0
29APR26 8.75 P 0.00 0.00 0.00 1.23 +0.17 49 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.47 +0.18 0 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.72 +0.18 0 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.97 +0.18 0 0 24 0
29APR26 9.75 P 2.08 2.08 2.08 2.22 +0.18 0 10 31 -10
29APR26 10.00 P 0.00 0.00 0.00 2.47 +0.18 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.97 +0.18 0 0 30 -3
29APR26 11.00 P 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.97 +0.18 0 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 4.47 +0.18 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.97 +0.18 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.47 +0.18 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.97 +0.18 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.47 +0.18 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.97 +0.18 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.47 +0.18 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.97 +0.18 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.47 +0.18 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.97 +0.18 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.47 +0.18 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.97 +0.18 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 62 0
28MAY26 6.50 P 0.12 0.12 0.12 0.10 +0.02 46 2 62 +2
28MAY26 6.75 P 0.00 0.00 0.00 0.16 +0.04 47 0 136 0
28MAY26 7.00 P 0.24 0.24 0.24 0.23 +0.04 46 3 200 +3
28MAY26 7.25 P 0.00 0.00 0.00 0.33 +0.06 46 0 90 0
28MAY26 7.50 P 0.00 0.00 0.00 0.44 +0.07 46 0 79 0
28MAY26 7.75 P 0.00 0.00 0.00 0.57 +0.06 45 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.72 +0.09 44 4 21 +4
28MAY26 8.25 P 0.00 0.00 0.00 0.91 +0.11 45 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.11 +0.13 46 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.28 +0.11 40 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.49 +0.13 36 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.73 +0.15 37 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.99 +0.18 44 0 40 0
28MAY26 9.75 P 0.00 0.00 0.00 2.23 +0.17 44 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.48 +0.18 48 0 43 -61
28MAY26 10.50 P 0.00 0.00 0.00 2.97 +0.18 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.97 +0.18 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.47 +0.18 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.97 +0.18 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.47 +0.18 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.97 +0.18 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.47 +0.18 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.97 +0.18 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.47 +0.18 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.97 +0.18 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.47 +0.18 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.97 +0.18 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.47 +0.18 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 +0.02 45 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 +0.03 45 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.04 45 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.04 45 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.05 45 0 64 0
29JUN26 7.50 P 0.57 0.57 0.57 0.56 +0.05 44 2 47 +2
29JUN26 7.75 P 0.00 0.00 0.00 0.69 +0.07 43 0 127 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 +0.09 43 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 +0.13 45 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 +0.12 45 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 +0.11 41 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 +0.12 41 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 +0.14 40 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 +0.15 40 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.23 +0.15 35 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 +0.20 45 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.98 +0.16 43 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.47 +0.17 0 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.97 +0.18 0 0 81 0
29JUN26 12.00 P 0.00 0.00 0.00 4.47 +0.15 0 0 50 0
29JUN26 12.50 P 0.00 0.00 0.00 4.97 +0.18 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.47 +0.18 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.97 +0.18 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.47 +0.18 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.97 +0.18 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.47 +0.18 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.97 +0.18 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.47 +0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.97 +0.18 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.47 +0.18 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.97 +0.18 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.47 +0.18 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.97 +0.18 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.47 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.97 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.47 +0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.47 +0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.47 +0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.47 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.47 +0.18 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.28 +0.04 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.35 +0.04 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.46 +0.06 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.55 +0.05 44 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.68 +0.08 45 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 +0.08 44 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.96 +0.08 44 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.13 +0.11 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.29 +0.10 43 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.47 +0.11 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.66 +0.11 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.87 +0.12 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.07 +0.10 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.29 +0.14 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.51 +0.11 39 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 2.98 +0.16 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.49 +0.17 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.98 +0.18 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 +0.02 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 +0.03 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.49 +0.05 44 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 +0.06 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 +0.04 44 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 +0.05 44 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 +0.05 43 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.09 44 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 +0.09 44 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 +0.09 44 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.12 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 +0.11 44 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 +0.11 44 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 +0.11 44 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 +0.10 43 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.63 +0.09 43 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 +0.12 42 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.52 +0.19 42 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.98 +0.14 39 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 +0.18 46 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.98 +0.17 45 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.47 +0.17 0 0 329 -105
29SEP26 13.50 P 0.00 0.00 0.00 5.97 +0.18 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.47 +0.17 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.97 +0.18 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.47 +0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.97 +0.18 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.47 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.97 +0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.47 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.97 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.47 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.97 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.47 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.97 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.47 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.47 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.47 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.47 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.47 +0.18 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.04 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 +0.03 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 +0.06 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.58 +0.05 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.68 +0.05 44 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.79 +0.06 44 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 +0.06 44 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 +0.06 44 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 +0.08 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.33 +0.07 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 +0.09 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 +0.10 44 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.10 44 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.02 +0.10 44 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 +0.11 45 0 135 0
30DEC26 9.50 P 2.28 2.28 2.28 2.41 +0.11 45 10 114 +10
30DEC26 9.75 P 0.00 0.00 0.00 2.60 +0.11 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 +0.10 44 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 +0.10 43 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.63 +0.11 43 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.07 +0.14 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.52 +0.14 41 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.00 +0.16 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.51 +0.20 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.99 +0.17 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.48 +0.17 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.97 +0.17 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.47 +0.18 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.97 +0.18 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.47 +0.18 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.97 +0.18 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.47 +0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.97 +0.18 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 +0.03 45 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.45 +0.04 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 +0.03 45 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 +0.05 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.74 +0.06 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.85 +0.05 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.07 +0.07 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.06 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 +0.06 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 +0.07 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.64 +0.06 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.81 +0.07 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 +0.08 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 +0.09 44 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.35 +0.09 44 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.53 +0.10 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 +0.10 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 +0.10 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.32 +0.11 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.73 +0.11 43 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 +0.11 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.59 +0.12 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.05 +0.14 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.51 +0.15 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.99 +0.17 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.51 +0.20 45 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.99 +0.17 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.48 +0.17 45 0 0 0
TOTAL PUT 84 9,521 -129
ALL CONTRACTS TOTAL 766,434 18,074,091 +158,096
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED